|
 Sumolis - [Ticker: SUCO.LS] |     | | Última Transacción | 1,730 | Hora de Cotización | 2017-11-01 - 20:02:00 | | Variación | +0,030 (+1,760%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,730 | Mínimo | 1,730 | | Volumen | 5.183 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,110 x 10.000 - 1,790 x 2.014.700 | Yield | | | Cierre Anterior | 1,700 | PER | 0,00% | | Apertura | 1,730 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SUCO.LS desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-19 | 2,58 | 14.060 | 2,64 | 2,58 | 2,60 | 00:00:00 | | 2000-12-20 | 2,54 | 49.330 | 2,61 | 2,53 | 2,58 | 00:00:00 | | 2000-12-21 | 2,45 | 110.430 | 2,58 | 2,45 | 2,58 | 00:00:00 | | 2000-12-22 | 2,47 | 126.960 | 2,48 | 2,42 | 2,46 | 00:00:00 | | 2000-12-27 | 2,44 | 28.990 | 2,48 | 2,43 | 2,48 | 00:00:00 | | 2000-12-28 | 2,42 | 68.515 | 2,45 | 2,42 | 2,45 | 00:00:00 | | 2000-12-29 | 2,44 | 111.060 | 2,44 | 2,33 | 2,42 | 00:00:00 | | 2001-01-02 | 2,40 | 315 | 2,45 | 2,40 | 2,45 | 00:00:00 | | 2001-01-03 | 2,35 | 17.085 | 2,42 | 2,35 | 2,37 | 00:00:00 | | 2001-01-04 | 2,39 | 8.045 | 2,40 | 2,36 | 2,40 | 00:00:00 | | 2001-01-05 | 2,38 | 6.010 | 2,40 | 2,36 | 2,39 | 00:00:00 | | 2001-01-08 | 2,34 | 15.300 | 2,36 | 2,31 | 2,36 | 00:00:00 | | 2001-01-09 | 2,29 | 20.755 | 2,33 | 2,29 | 2,33 | 00:00:00 | | 2001-01-10 | 2,31 | 39.950 | 2,33 | 2,30 | 2,30 | 00:00:00 | | 2001-01-11 | 2,31 | 15.005 | 2,31 | 2,29 | 2,31 | 00:00:00 | | 2001-01-12 | 2,30 | 52.820 | 2,31 | 2,29 | 2,31 | 00:00:00 | | 2001-01-15 | 2,27 | 59.905 | 2,31 | 2,27 | 2,30 | 00:00:00 | | 2001-01-16 | 2,25 | 23.880 | 2,28 | 2,25 | 2,28 | 00:00:00 | | 2001-01-17 | 2,24 | 16.650 | 2,28 | 2,24 | 2,28 | 00:00:00 | | 2001-01-18 | 2,19 | 73.785 | 2,26 | 2,18 | 2,24 | 00:00:00 | | 2001-01-19 | 2,28 | 627.185 | 2,40 | 2,20 | 2,20 | 00:00:00 | | 2001-01-22 | 2,25 | 168.810 | 2,36 | 2,24 | 2,36 | 00:00:00 | | 2001-01-23 | 2,21 | 175.485 | 2,29 | 2,18 | 2,25 | 00:00:00 | | 2001-01-24 | 2,11 | 219.275 | 2,20 | 2,10 | 2,20 | 00:00:00 | | 2001-01-25 | 2,07 | 185.390 | 2,13 | 2,07 | 2,12 | 00:00:00 | | 2001-01-26 | 2,02 | 147.240 | 2,07 | 2,01 | 2,07 | 00:00:00 | | 2001-01-29 | 1,96 | 280.675 | 2,08 | 1,96 | 2,04 | 00:00:00 | | 2001-01-30 | 2,08 | 242.885 | 2,10 | 1,97 | 1,97 | 00:00:00 | | 2001-01-31 | 2,11 | 168.245 | 2,14 | 2,07 | 2,13 | 00:00:00 | | 2001-02-01 | 2,12 | 61.425 | 2,14 | 2,08 | 2,10 | 00:00:00 | | 2001-02-02 | 2,10 | 25.775 | 2,14 | 2,08 | 2,12 | 00:00:00 | | 2001-02-05 | 2,09 | 19.510 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2001-02-06 | 2,11 | 18.060 | 2,11 | 2,08 | 2,08 | 00:00:00 | | 2001-02-07 | 2,08 | 13.630 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2001-02-08 | 2,10 | 47.830 | 2,11 | 2,08 | 2,08 | 00:00:00 | | 2001-02-09 | 2,06 | 132.685 | 2,09 | 2,01 | 2,09 | 00:00:00 | | 2001-02-12 | 2,06 | 5.880 | 2,06 | 2,04 | 2,04 | 00:00:00 | | 2001-02-13 | 2,06 | 5.590 | 2,06 | 2,04 | 2,05 | 00:00:00 | | 2001-02-14 | 2,05 | 19.750 | 2,05 | 2,01 | 2,04 | 00:00:00 | | 2001-02-15 | 2,06 | 16.325 | 2,08 | 2,03 | 2,05 | 00:00:00 | | 2001-02-16 | 2,02 | 6.455 | 2,06 | 2,02 | 2,05 | 00:00:00 | | 2001-02-19 | 2,02 | 3.980 | 2,07 | 2,02 | 2,02 | 00:00:00 | | 2001-02-20 | 2,05 | 9.615 | 2,07 | 2,02 | 2,07 | 00:00:00 | | 2001-02-21 | 2,04 | 14.805 | 2,04 | 2,00 | 2,02 | 00:00:00 | | 2001-02-22 | 2,01 | 34.695 | 2,06 | 2,00 | 2,06 | 00:00:00 | | 2001-02-23 | 2,00 | 40.020 | 2,03 | 2,00 | 2,00 | 00:00:00 | | 2001-02-26 | 1,96 | 110.515 | 2,01 | 1,95 | 2,00 | 00:00:00 | | 2001-02-28 | 1,96 | 34.890 | 1,98 | 1,92 | 1,96 | 00:00:00 | | 2001-03-01 | 1,94 | 35.905 | 1,96 | 1,92 | 1,96 | 00:00:00 | | 2001-03-02 | 1,96 | 29.935 | 1,96 | 1,93 | 1,93 | 00:00:00 | | 2001-03-05 | 1,99 | 29.420 | 1,99 | 1,94 | 1,94 | 00:00:00 | | 2001-03-06 | 2,01 | 41.995 | 2,04 | 1,98 | 1,98 | 00:00:00 | | 2001-03-07 | 2,02 | 32.225 | 2,05 | 2,00 | 2,02 | 00:00:00 | | 2001-03-08 | 2,00 | 52.250 | 2,06 | 2,00 | 2,02 | 00:00:00 | | 2001-03-09 | 2,00 | 10.510 | 2,00 | 1,97 | 2,00 | 00:00:00 | | 2001-03-12 | 2,00 | 25.505 | 2,01 | 1,97 | 2,01 | 00:00:00 | | 2001-03-13 | 1,99 | 6.540 | 1,99 | 1,97 | 1,97 | 00:00:00 | | 2001-03-14 | 1,98 | 83.530 | 2,00 | 1,95 | 1,99 | 00:00:00 | | 2001-03-15 | 1,98 | 32.895 | 2,01 | 1,98 | 1,98 | 00:00:00 | | 2001-03-16 | 2,00 | 50.110 | 2,00 | 1,96 | 1,98 | 00:00:00 | | 2001-03-19 | 1,92 | 42.865 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2001-03-20 | 1,99 | 13.370 | 1,99 | 1,94 | 1,96 | 00:00:00 | | 2001-03-21 | 1,95 | 36.375 | 1,98 | 1,89 | 1,95 | 00:00:00 | | 2001-03-22 | 1,81 | 85.955 | 1,86 | 1,79 | 1,85 | 00:00:00 | | 2001-03-23 | 1,86 | 47.160 | 1,90 | 1,83 | 1,83 | 00:00:00 | | 2001-03-26 | 1,86 | 33.275 | 1,90 | 1,84 | 1,90 | 00:00:00 | | 2001-03-27 | 1,85 | 63.235 | 1,87 | 1,80 | 1,82 | 00:00:00 | | 2001-03-28 | 1,82 | 42.525 | 1,82 | 1,80 | 1,81 | 00:00:00 | | 2001-03-29 | 1,76 | 31.200 | 1,80 | 1,75 | 1,76 | 00:00:00 | | 2001-03-30 | 1,79 | 9.625 | 1,79 | 1,77 | 1,78 | 00:00:00 | | 2001-04-02 | 1,79 | 41.515 | 1,79 | 1,76 | 1,79 | 00:00:00 | | 2001-04-03 | 1,73 | 39.750 | 1,75 | 1,62 | 1,74 | 00:00:00 | | 2001-04-04 | 1,70 | 12.405 | 1,70 | 1,65 | 1,65 | 00:00:00 | | 2001-04-05 | 1,75 | 14.680 | 1,75 | 1,69 | 1,69 | 00:00:00 | | 2001-04-06 | 1,78 | 23.860 | 1,88 | 1,75 | 1,75 | 00:00:00 | | 2001-04-09 | 1,83 | 12.000 | 1,86 | 1,78 | 1,81 | 00:00:00 | | 2001-04-10 | 1,86 | 17.425 | 1,88 | 1,83 | 1,83 | 00:00:00 | | 2001-04-11 | 1,82 | 24.300 | 1,84 | 1,75 | 1,83 | 00:00:00 | | 2001-04-12 | 1,82 | 255 | 1,82 | 1,81 | 1,81 | 00:00:00 | | 2001-04-17 | 1,83 | 19.120 | 1,83 | 1,75 | 1,75 | 00:00:00 | | 2001-04-18 | 1,84 | 29.100 | 1,85 | 1,83 | 1,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
