|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-29 | 1,10 | 17.600 | 1,13 | 1,08 | 1,08 | 00:00:00 | | 2014-09-04 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-09-05 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-09-11 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-09-12 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-09-15 | 1,13 | 500 | 1,13 | 1,08 | 1,13 | 00:00:00 | | 2014-09-23 | 1,10 | 6.100 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2014-09-24 | 1,13 | 1.300 | 1,13 | 1,08 | 1,13 | 00:00:00 | | 2014-09-29 | 1,13 | 100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-10-02 | 1,13 | 100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-10-03 | 1,13 | 100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-10-09 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-10-10 | 1,13 | 300 | 1,13 | 1,08 | 1,08 | 00:00:00 | | 2014-10-13 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-10-21 | 1,13 | 500 | 1,13 | 1,08 | 1,08 | 00:00:00 | | 2014-10-22 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-10-27 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-10-28 | 1,13 | 300 | 1,13 | 1,10 | 1,10 | 00:00:00 | | 2014-10-29 | 1,12 | 1.300 | 1,12 | 1,08 | 1,08 | 00:00:00 | | 2014-10-30 | 1,12 | 0 | 1,12 | 1,08 | 1,08 | 00:00:00 | | 2014-10-31 | 1,12 | 1.600 | 1,12 | 1,08 | 1,08 | 00:00:00 | | 2014-11-06 | 1,12 | 6.000 | 1,12 | 1,08 | 1,08 | 00:00:00 | | 2014-11-07 | 1,12 | 200 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2014-11-10 | 1,12 | 6.900 | 1,12 | 1,07 | 1,07 | 00:00:00 | | 2014-11-11 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2014-11-12 | 1,12 | 100 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2014-11-17 | 1,13 | 9.500 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2014-11-20 | 1,17 | 33.600 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2014-11-21 | 1,17 | 29.600 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2014-11-24 | 1,17 | 10.000 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2014-11-25 | 1,17 | 19.000 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2014-11-26 | 1,17 | 30.000 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2014-12-01 | 1,17 | 0 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2014-12-02 | 1,17 | 0 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2014-12-03 | 1,17 | 46.100 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2014-12-16 | 1,17 | 3.200 | 1,17 | 1,12 | 1,12 | 00:00:00 | | 2014-12-17 | 1,16 | 11.100 | 1,17 | 1,10 | 1,12 | 00:00:00 | | 2014-12-18 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2014-12-19 | 1,15 | 23.500 | 1,15 | 1,10 | 1,12 | 00:00:00 | | 2014-12-25 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2014-12-26 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-01-05 | 1,15 | 6.000 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2015-01-13 | 1,12 | 10.600 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2015-01-14 | 1,12 | 1.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2015-01-19 | 1,12 | 10.200 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2015-01-20 | 1,12 | 500 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2015-01-21 | 1,12 | 1.500 | 1,12 | 1,08 | 1,08 | 00:00:00 | | 2015-01-22 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2015-01-23 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2015-02-03 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2015-02-04 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2015-02-09 | 1,06 | 11.600 | 1,09 | 1,02 | 1,09 | 00:00:00 | | 2015-02-12 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-02-13 | 1,08 | 5.000 | 1,08 | 1,05 | 1,05 | 00:00:00 | | 2015-02-16 | 1,08 | 0 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2015-02-17 | 1,08 | 0 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2015-02-18 | 1,08 | 0 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2015-02-19 | 1,07 | 13.400 | 1,07 | 1,03 | 1,03 | 00:00:00 | | 2015-02-20 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-02-23 | 1,07 | 3.000 | 1,08 | 1,07 | 1,08 | 00:00:00 | | 2015-02-26 | 1,06 | 7.200 | 1,07 | 1,02 | 1,03 | 00:00:00 | | 2015-02-27 | 1,07 | 10.300 | 1,07 | 1,02 | 1,02 | 00:00:00 | | 2015-03-02 | 1,07 | 7.500 | 1,07 | 1,02 | 1,02 | 00:00:00 | | 2015-03-09 | 1,06 | 16.900 | 1,07 | 1,02 | 1,07 | 00:00:00 | | 2015-03-16 | 1,06 | 20.200 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2015-03-19 | 1,01 | 12.400 | 1,01 | 0,98 | 1,01 | 00:00:00 | | 2015-03-20 | 1,03 | 10.400 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2015-03-23 | 1,03 | 26.000 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2015-03-30 | 1,01 | 19.000 | 1,01 | 0,97 | 0,98 | 00:00:00 | | 2015-04-02 | 1,01 | 32.200 | 1,01 | 0,98 | 1,00 | 00:00:00 | | 2015-04-03 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2015-04-06 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2015-04-13 | 1,29 | 196.100 | 1,29 | 1,19 | 1,29 | 00:00:00 | | 2015-04-14 | 1,14 | 40.100 | 1,17 | 1,10 | 1,17 | 00:00:00 | | 2015-04-15 | 1,26 | 38.900 | 1,26 | 1,14 | 1,14 | 00:00:00 | | 2015-04-20 | 1,14 | 36.300 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2015-04-21 | 1,14 | 6.100 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2015-04-22 | 1,13 | 6.400 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2015-04-27 | 1,31 | 6.600 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2015-04-28 | 1,30 | 108.000 | 1,37 | 1,27 | 1,37 | 00:00:00 | | 2015-04-29 | 1,31 | 4.200 | 1,35 | 1,31 | 1,31 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
