|
 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 | | 2013-12-23 | 1,07 | 30.000 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2013-12-26 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2013-12-27 | 1,05 | 30.500 | 1,07 | 1,02 | 1,07 | 00:00:00 | | 2013-12-30 | 1,05 | 1.900 | 1,05 | 1,01 | 1,01 | 00:00:00 | | 2014-01-02 | 1,08 | 600 | 1,08 | 1,03 | 1,03 | 00:00:00 | | 2014-01-03 | 1,08 | 0 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2014-01-06 | 1,08 | 0 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2014-01-07 | 1,08 | 17.600 | 1,08 | 1,04 | 1,06 | 00:00:00 | | 2014-01-08 | 1,04 | 15.500 | 1,06 | 1,04 | 1,06 | 00:00:00 | | 2014-01-09 | 1,07 | 1.000 | 1,07 | 1,06 | 1,06 | 00:00:00 | | 2014-01-10 | 1,05 | 19.800 | 1,06 | 1,04 | 1,06 | 00:00:00 | | 2014-01-16 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2014-01-17 | 1,05 | 6.700 | 1,06 | 1,03 | 1,03 | 00:00:00 | | 2014-01-20 | 1,05 | 4.200 | 1,05 | 1,01 | 1,02 | 00:00:00 | | 2014-01-23 | 1,04 | 1.500 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2014-01-24 | 1,04 | 7.600 | 1,04 | 1,00 | 1,00 | 00:00:00 | | 2014-01-27 | 1,04 | 1.200 | 1,04 | 1,00 | 1,00 | 00:00:00 | | 2014-01-28 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2014-01-29 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2014-02-04 | 1,05 | 1.000 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2014-02-13 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2014-02-14 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2014-02-27 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2014-02-28 | 1,03 | 100 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2014-03-03 | 1,04 | 400 | 1,04 | 1,01 | 1,01 | 00:00:00 | | 2014-03-04 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2014-03-05 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2014-03-11 | 1,05 | 32.700 | 1,05 | 1,00 | 1,03 | 00:00:00 | | 2014-03-12 | 1,10 | 87.600 | 1,14 | 1,05 | 1,06 | 00:00:00 | | 2014-03-13 | 1,10 | 4.800 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2014-03-14 | 1,09 | 300 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2014-03-24 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-03-27 | 1,10 | 2.700 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2014-03-28 | 1,10 | 16.600 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2014-03-31 | 1,10 | 110.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-04-01 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-04-02 | 1,10 | 42.700 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2014-04-03 | 1,12 | 9.400 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2014-04-04 | 1,12 | 1.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2014-04-07 | 1,12 | 2.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2014-04-08 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2014-04-09 | 1,12 | 36.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2014-04-10 | 1,16 | 81.700 | 1,16 | 1,12 | 1,12 | 00:00:00 | | 2014-04-14 | 1,16 | 5.100 | 1,16 | 1,12 | 1,12 | 00:00:00 | | 2014-04-21 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2014-04-24 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2014-04-25 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2014-04-29 | 1,14 | 6.700 | 1,14 | 1,11 | 1,14 | 00:00:00 | | 2014-04-30 | 1,14 | 300 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2014-05-05 | 1,14 | 108.000 | 1,14 | 1,10 | 1,14 | 00:00:00 | | 2014-05-26 | 1,10 | 6.100 | 1,10 | 1,07 | 1,07 | 00:00:00 | | 2014-05-27 | 1,10 | 2.400 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2014-05-28 | 1,12 | 105.200 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2014-05-29 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2014-05-30 | 1,12 | 100 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2014-06-02 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2014-06-05 | 1,11 | 4.600 | 1,11 | 1,07 | 1,07 | 00:00:00 | | 2014-06-06 | 1,11 | 500 | 1,11 | 1,08 | 1,08 | 00:00:00 | | 2014-06-10 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2014-06-11 | 1,08 | 2.200 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2014-06-12 | 1,08 | 500 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2014-06-13 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2014-06-17 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2014-06-18 | 1,13 | 100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-06-24 | 1,14 | 0 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2014-06-25 | 1,15 | 0 | 1,15 | 1,09 | 1,09 | 00:00:00 | | 2014-06-30 | 1,13 | 900 | 1,13 | 1,08 | 1,08 | 00:00:00 | | 2014-07-08 | 1,12 | 600 | 1,12 | 1,07 | 1,07 | 00:00:00 | | 2014-07-09 | 1,10 | 2.300 | 1,12 | 1,07 | 1,07 | 00:00:00 | | 2014-07-10 | 1,10 | 600 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2014-07-11 | 1,10 | 100 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-07-28 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2014-07-29 | 1,09 | 300 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2014-07-30 | 1,10 | 1.500 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2014-07-31 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-08-01 | 1,13 | 3.000 | 1,13 | 1,05 | 1,05 | 00:00:00 | | 2014-08-04 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-08-05 | 1,13 | 100 | 1,13 | 1,10 | 1,10 | 00:00:00 | | 2014-08-06 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-08-28 | 1,12 | 9.800 | 1,13 | 1,10 | 1,12 | 00:00:00 | | 2014-08-29 | 1,10 | 17.600 | 1,13 | 1,08 | 1,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
