|
 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 | | 2016-06-22 | 1,76 | 400 | 1,79 | 1,76 | 1,76 | 00:00:00 | | 2016-06-28 | 1,76 | 1.500 | 1,76 | 1,76 | 1,76 | 00:00:00 | | 2016-06-29 | 1,76 | 0 | 1,76 | 1,76 | 1,76 | 00:00:00 | | 2016-07-05 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2016-07-06 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2016-07-07 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2016-07-08 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2016-07-11 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2016-07-12 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2016-07-13 | 1,74 | 300 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2016-07-19 | 1,65 | 500 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2016-07-20 | 1,65 | 0 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2016-08-01 | 1,58 | 3.900 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2016-08-04 | 1,50 | 3.200 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2016-08-11 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2016-08-12 | 1,50 | 2.900 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2016-08-15 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2016-08-25 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2016-08-26 | 1,40 | 1.000 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2016-08-29 | 1,39 | 900 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2016-08-30 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2016-08-31 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2016-09-01 | 1,36 | 300 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2016-09-02 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2016-09-12 | 1,37 | 0 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2016-09-22 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2016-09-23 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2016-09-26 | 1,33 | 100 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2016-09-29 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2016-09-30 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2016-10-03 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2016-10-04 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2016-10-05 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2016-10-06 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2016-10-07 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2016-10-10 | 1,32 | 1.100 | 1,34 | 1,28 | 1,34 | 00:00:00 | | 2016-10-11 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2016-10-12 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2016-10-13 | 1,34 | 400 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2016-10-14 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2016-10-25 | 1,32 | 1.000 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2016-10-26 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2016-10-31 | 1,32 | 6.400 | 1,32 | 1,29 | 1,29 | 00:00:00 | | 2016-11-01 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2016-11-02 | 1,32 | 600 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2016-11-14 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2016-11-17 | 1,34 | 400 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2016-11-18 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2016-11-22 | 1,21 | 11.700 | 1,32 | 1,09 | 1,32 | 00:00:00 | | 2016-11-23 | 1,23 | 2.100 | 1,23 | 1,19 | 1,19 | 00:00:00 | | 2016-11-29 | 1,13 | 700 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2016-11-30 | 1,14 | 2.900 | 1,22 | 1,14 | 1,22 | 00:00:00 | | 2016-12-01 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2016-12-02 | 1,14 | 1.400 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2016-12-08 | 1,18 | 3.700 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2016-12-09 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2016-12-19 | 1,13 | 1.400 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-12-20 | 1,10 | 2.500 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2016-12-21 | 1,07 | 900 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2016-12-22 | 1,13 | 4.600 | 1,13 | 1,07 | 1,07 | 00:00:00 | | 2016-12-23 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-12-26 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-02 | 1,17 | 13.600 | 1,17 | 1,12 | 1,15 | 00:00:00 | | 2017-01-03 | 1,15 | 6.700 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2017-01-04 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2017-01-10 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-11 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-17 | 1,17 | 0 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2017-01-18 | 1,17 | 0 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2017-01-19 | 1,17 | 3.500 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2017-01-20 | 1,14 | 89.700 | 1,20 | 1,14 | 1,15 | 00:00:00 | | 2017-01-23 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2017-01-24 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2017-01-25 | 1,19 | 5.000 | 1,19 | 1,14 | 1,14 | 00:00:00 | | 2017-01-26 | 1,22 | 17.600 | 1,27 | 1,20 | 1,20 | 00:00:00 | | 2017-01-27 | 1,28 | 7.300 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2017-01-30 | 1,25 | 1.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2017-01-31 | 1,22 | 4.400 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2017-02-01 | 1,26 | 200 | 1,26 | 1,21 | 1,21 | 00:00:00 | | 2017-02-02 | 1,27 | 1.500 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2017-02-03 | 1,28 | 300 | 1,28 | 1,28 | 1,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
