|
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 2024-04-18 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2012-12-07 | 1,11 | 10.000 | 1,11 | 1,10 | 1,11 | 00:00:00 | 2012-12-10 | 1,11 | 50.000 | 1,11 | 1,07 | 1,11 | 00:00:00 | 2012-12-11 | 1,11 | 50.000 | 1,11 | 1,10 | 1,11 | 00:00:00 | 2012-12-12 | 1,11 | 35.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2012-12-13 | 1,11 | 30.000 | 1,11 | 1,08 | 1,11 | 00:00:00 | 2012-12-14 | 1,12 | 50.000 | 1,12 | 1,11 | 1,11 | 00:00:00 | 2012-12-17 | 1,12 | 32.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2012-12-18 | 1,12 | 20.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2012-12-19 | 1,14 | 78.900 | 1,14 | 1,12 | 1,12 | 00:00:00 | 2012-12-20 | 1,12 | 50.600 | 1,15 | 1,11 | 1,14 | 00:00:00 | 2012-12-21 | 1,11 | 20.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2012-12-24 | 1,11 | 100 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2012-12-25 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2012-12-26 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2012-12-27 | 1,11 | 5.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2012-12-28 | 1,11 | 20.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2012-12-31 | 1,11 | 50.100 | 1,12 | 1,10 | 1,10 | 00:00:00 | 2013-01-01 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-01-02 | 1,11 | 5.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-01-03 | 1,11 | 5.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-01-04 | 1,12 | 10.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-01-07 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-01-08 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-01-09 | 1,11 | 49.000 | 1,11 | 1,08 | 1,11 | 00:00:00 | 2013-01-10 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-01-11 | 1,11 | 40.800 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-01-14 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-01-15 | 1,11 | 4.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-01-16 | 1,11 | 100 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-01-17 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-01-18 | 1,11 | 100 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-01-21 | 1,11 | 100 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-01-22 | 1,11 | 7.500 | 1,11 | 1,01 | 1,08 | 00:00:00 | 2013-01-23 | 1,11 | 1.400 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-01-31 | 1,12 | 61.600 | 1,12 | 1,09 | 1,09 | 00:00:00 | 2013-02-01 | 1,12 | 3.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-02-04 | 1,13 | 2.500 | 1,13 | 1,08 | 1,08 | 00:00:00 | 2013-02-05 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | 2013-02-06 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | 2013-02-07 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | 2013-02-08 | 1,11 | 40.100 | 1,11 | 1,10 | 1,10 | 00:00:00 | 2013-02-12 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-02-13 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-02-14 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-02-15 | 1,12 | 1.100 | 1,12 | 1,07 | 1,07 | 00:00:00 | 2013-02-18 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-02-19 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-02-22 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-02-28 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-03-01 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-03-05 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-03-14 | 1,10 | 3.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | 2013-03-15 | 1,12 | 100 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-03-18 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-03-19 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-03-20 | 1,12 | 5.000 | 1,12 | 1,11 | 1,11 | 00:00:00 | 2013-03-21 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-03-22 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-03-28 | 1,12 | 700 | 1,12 | 1,11 | 1,11 | 00:00:00 | 2013-03-29 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-04-01 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-04-02 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-04-05 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-04-09 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-04-10 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2013-04-11 | 1,11 | 1.500 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-04-12 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-04-15 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-04-18 | 1,11 | 3.000 | 1,11 | 1,07 | 1,07 | 00:00:00 | 2013-04-19 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-04-22 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-04-23 | 1,11 | 4.000 | 1,11 | 1,05 | 1,05 | 00:00:00 | 2013-04-24 | 1,11 | 0 | 1,11 | 1,08 | 1,08 | 00:00:00 | 2013-04-25 | 1,11 | 100 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-04-26 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-04-29 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-04-30 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-05-01 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-05-02 | 1,11 | 1.100 | 1,11 | 1,06 | 1,06 | 00:00:00 | 2013-05-03 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | 2013-05-06 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 > >> |
|