|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-08-17 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-20 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-21 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-22 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-08-23 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-08-24 | 1,10 | 100 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-08-27 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-08-28 | 1,10 | 5.100 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-29 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-08-30 | 1,04 | 0 | 1,09 | 1,04 | 1,04 | 00:00:00 | | 2012-08-31 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-09-03 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-09-04 | 1,10 | 4.700 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-09-05 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-09-06 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-09-07 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-09-10 | 1,10 | 100 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-09-11 | 1,10 | 100 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-09-12 | 1,10 | 100 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-09-13 | 1,10 | 3.500 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-09-14 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-09-17 | 1,10 | 3.000 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-09-18 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-09-19 | 1,10 | 1.000 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-09-20 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-09-21 | 1,10 | 3.600 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2012-09-24 | 1,10 | 5.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-09-25 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-09-26 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-09-27 | 1,12 | 3.600 | 1,12 | 1,06 | 1,06 | 00:00:00 | | 2012-09-28 | 1,09 | 0 | 1,14 | 1,09 | 1,09 | 00:00:00 | | 2012-10-01 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-02 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-03 | 1,12 | 0 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2012-10-04 | 1,00 | 0 | 1,12 | 1,00 | 1,00 | 00:00:00 | | 2012-10-05 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-08 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-09 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-10 | 1,07 | 0 | 1,12 | 1,07 | 1,07 | 00:00:00 | | 2012-10-11 | 1,12 | 4.400 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-12 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-15 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-16 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-17 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-18 | 1,12 | 11.300 | 1,15 | 1,08 | 1,08 | 00:00:00 | | 2012-10-19 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-22 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-23 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-24 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-25 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-26 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-29 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-30 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-10-31 | 1,12 | 2.000 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2012-11-01 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-02 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-05 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-06 | 1,12 | 5.100 | 1,12 | 1,07 | 1,07 | 00:00:00 | | 2012-11-07 | 1,12 | 3.100 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2012-11-08 | 1,12 | 220.500 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2012-11-09 | 1,12 | 1.100 | 1,12 | 1,06 | 1,06 | 00:00:00 | | 2012-11-12 | 1,12 | 400 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-13 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-14 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-15 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-16 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-19 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-20 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-21 | 1,12 | 100 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-22 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-23 | 1,12 | 100 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-26 | 1,12 | 8.800 | 1,12 | 1,05 | 1,07 | 00:00:00 | | 2012-11-27 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-28 | 1,12 | 4.700 | 1,12 | 1,07 | 1,07 | 00:00:00 | | 2012-11-29 | 1,12 | 100 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2012-11-30 | 1,11 | 2.500 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2012-12-03 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2012-12-04 | 1,12 | 6.200 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2012-12-05 | 1,11 | 7.100 | 1,11 | 1,07 | 1,11 | 00:00:00 | | 2012-12-06 | 1,11 | 10.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2012-12-07 | 1,11 | 10.000 | 1,11 | 1,10 | 1,11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
