|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-11-19 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-11-20 | 1,94 | 400 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-11-23 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-11-24 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-11-25 | 1,93 | 100 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2015-11-26 | 1,93 | 1.300 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2015-11-27 | 1,95 | 1.900 | 1,95 | 1,94 | 1,94 | 00:00:00 | | 2015-12-08 | 1,94 | 500 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-12-09 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-12-10 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-12-11 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-12-14 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-12-15 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-12-16 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2015-12-21 | 1,95 | 3.200 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2015-12-24 | 1,97 | 5.000 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2015-12-25 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2015-12-31 | 1,96 | 2.000 | 1,96 | 1,95 | 1,95 | 00:00:00 | | 2016-01-01 | 1,96 | 0 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2016-01-04 | 1,92 | 500 | 1,92 | 1,90 | 1,90 | 00:00:00 | | 2016-01-12 | 1,97 | 2.500 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2016-01-13 | 1,97 | 600 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2016-01-18 | 1,97 | 1.000 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2016-01-21 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2016-01-22 | 1,96 | 1.800 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2016-01-26 | 1,89 | 15.000 | 1,91 | 1,88 | 1,91 | 00:00:00 | | 2016-01-29 | 1,91 | 1.000 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2016-02-01 | 1,91 | 0 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2016-02-10 | 1,91 | 0 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2016-02-11 | 1,90 | 7.600 | 1,90 | 1,87 | 1,87 | 00:00:00 | | 2016-02-12 | 1,90 | 1.500 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2016-02-18 | 1,90 | 500 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2016-02-19 | 1,94 | 12.700 | 1,94 | 1,86 | 1,90 | 00:00:00 | | 2016-02-22 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2016-02-25 | 1,92 | 10.400 | 1,92 | 1,91 | 1,92 | 00:00:00 | | 2016-02-26 | 1,95 | 6.900 | 1,95 | 1,86 | 1,92 | 00:00:00 | | 2016-03-07 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-03-14 | 1,98 | 100 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-03-17 | 1,98 | 2.200 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-03-18 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-03-21 | 1,98 | 1.500 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-03-24 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-03-25 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-03-29 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-03-30 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2016-03-31 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2016-04-01 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2016-04-04 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2016-04-05 | 1,98 | 10.500 | 1,98 | 1,96 | 1,96 | 00:00:00 | | 2016-04-06 | 1,98 | 9.200 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-04-12 | 1,98 | 800 | 1,98 | 1,94 | 1,94 | 00:00:00 | | 2016-04-13 | 1,98 | 500 | 1,98 | 1,93 | 1,94 | 00:00:00 | | 2016-04-19 | 1,98 | 500 | 1,98 | 1,93 | 1,93 | 00:00:00 | | 2016-04-20 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-04-21 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-04-22 | 1,98 | 100 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-04-25 | 1,98 | 500 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-04-26 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-04-27 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-05-05 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-05-06 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2016-05-10 | 1,97 | 300 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2016-05-11 | 1,98 | 1.600 | 1,98 | 1,93 | 1,97 | 00:00:00 | | 2016-05-12 | 1,96 | 500 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2016-05-13 | 1,96 | 0 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2016-05-16 | 1,96 | 0 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2016-05-17 | 1,96 | 0 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2016-05-18 | 1,96 | 0 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2016-05-19 | 1,96 | 0 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2016-05-20 | 1,96 | 1.100 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2016-05-30 | 1,82 | 1.800 | 1,84 | 1,82 | 1,84 | 00:00:00 | | 2016-05-31 | 1,82 | 1.500 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2016-06-01 | 1,79 | 200 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2016-06-09 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2016-06-10 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2016-06-13 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2016-06-14 | 1,74 | 1.200 | 1,74 | 1,70 | 1,74 | 00:00:00 | | 2016-06-15 | 1,73 | 1.400 | 1,73 | 1,70 | 1,70 | 00:00:00 | | 2016-06-20 | 1,76 | 300 | 1,76 | 1,74 | 1,74 | 00:00:00 | | 2016-06-21 | 1,76 | 100 | 1,76 | 1,76 | 1,76 | 00:00:00 | | 2016-06-22 | 1,76 | 400 | 1,79 | 1,76 | 1,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
