|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-29 | 1,31 | 4.200 | 1,35 | 1,31 | 1,31 | 00:00:00 | | 2015-04-30 | 1,44 | 271.300 | 1,44 | 1,34 | 1,34 | 00:00:00 | | 2015-05-01 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2015-05-04 | 1,55 | 317.100 | 1,55 | 1,43 | 1,45 | 00:00:00 | | 2015-05-14 | 1,94 | 40.000 | 1,94 | 1,80 | 1,80 | 00:00:00 | | 2015-05-15 | 1,93 | 37.900 | 1,94 | 1,90 | 1,94 | 00:00:00 | | 2015-05-19 | 1,90 | 88.000 | 1,92 | 1,88 | 1,88 | 00:00:00 | | 2015-05-20 | 1,94 | 45.400 | 1,94 | 1,89 | 1,90 | 00:00:00 | | 2015-05-26 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2015-05-27 | 1,84 | 4.200 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2015-05-28 | 1,86 | 1.000 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2015-05-29 | 1,83 | 2.700 | 1,83 | 1,82 | 1,82 | 00:00:00 | | 2015-06-04 | 1,93 | 47.200 | 2,00 | 1,93 | 2,00 | 00:00:00 | | 2015-06-05 | 1,94 | 5.100 | 1,95 | 1,94 | 1,95 | 00:00:00 | | 2015-06-16 | 1,90 | 5.200 | 1,93 | 1,90 | 1,93 | 00:00:00 | | 2015-06-17 | 1,90 | 8.500 | 1,92 | 1,90 | 1,92 | 00:00:00 | | 2015-06-23 | 1,98 | 12.200 | 1,98 | 1,97 | 1,98 | 00:00:00 | | 2015-06-24 | 1,98 | 26.600 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2015-06-29 | 1,83 | 9.300 | 1,90 | 1,83 | 1,90 | 00:00:00 | | 2015-06-30 | 1,83 | 9.400 | 1,83 | 1,74 | 1,83 | 00:00:00 | | 2015-07-01 | 1,90 | 200 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2015-07-02 | 1,94 | 1.300 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-07-03 | 1,90 | 2.800 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2015-07-07 | 1,85 | 2.600 | 1,85 | 1,81 | 1,81 | 00:00:00 | | 2015-07-08 | 1,85 | 2.000 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2015-07-14 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2015-07-15 | 1,85 | 3.700 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2015-07-20 | 1,86 | 3.600 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2015-07-21 | 1,85 | 1.600 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2015-07-22 | 1,90 | 1.000 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2015-07-27 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2015-08-03 | 1,90 | 1.000 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2015-08-10 | 1,85 | 1.000 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2015-08-13 | 1,83 | 500 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2015-08-14 | 1,81 | 900 | 1,83 | 1,81 | 1,83 | 00:00:00 | | 2015-08-18 | 1,84 | 0 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2015-08-19 | 1,84 | 0 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2015-08-20 | 1,84 | 0 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2015-08-21 | 1,90 | 600 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2015-08-25 | 1,90 | 0 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2015-08-26 | 1,90 | 200 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2015-08-27 | 1,90 | 1.100 | 1,90 | 1,83 | 1,83 | 00:00:00 | | 2015-08-28 | 1,90 | 100 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2015-08-31 | 1,90 | 1.500 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2015-09-03 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | | 2015-09-04 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | | 2015-09-07 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | | 2015-09-15 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2015-09-16 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2015-09-17 | 1,84 | 200 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2015-09-18 | 1,84 | 0 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2015-09-21 | 1,84 | 0 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2015-09-22 | 1,86 | 5.000 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2015-09-23 | 1,86 | 0 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2015-09-29 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2015-09-30 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2015-10-06 | 1,87 | 300 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2015-10-07 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2015-10-15 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2015-10-16 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2015-10-19 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2015-10-20 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2015-10-21 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2015-10-27 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2015-10-28 | 1,87 | 200 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2015-10-29 | 1,87 | 500 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2015-10-30 | 1,85 | 1.400 | 1,85 | 1,81 | 1,83 | 00:00:00 | | 2015-11-02 | 1,85 | 200 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2015-11-03 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2015-11-04 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2015-11-05 | 1,89 | 7.300 | 1,89 | 1,88 | 1,88 | 00:00:00 | | 2015-11-06 | 1,92 | 18.400 | 1,92 | 1,89 | 1,89 | 00:00:00 | | 2015-11-09 | 1,87 | 2.700 | 1,93 | 1,86 | 1,92 | 00:00:00 | | 2015-11-10 | 1,94 | 5.400 | 1,94 | 1,91 | 1,91 | 00:00:00 | | 2015-11-11 | 1,92 | 3.000 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2015-11-12 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2015-11-13 | 1,94 | 600 | 1,94 | 1,90 | 1,90 | 00:00:00 | | 2015-11-16 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-11-17 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-11-18 | 1,94 | 900 | 1,94 | 1,87 | 1,87 | 00:00:00 | | 2015-11-19 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
