|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-18 | 1,84 | 29.100 | 1,85 | 1,83 | 1,83 | 00:00:00 | | 2001-04-19 | 1,86 | 28.405 | 1,86 | 1,80 | 1,80 | 00:00:00 | | 2001-04-20 | 1,84 | 3.135 | 1,86 | 1,84 | 1,86 | 00:00:00 | | 2001-04-23 | 1,80 | 9.975 | 1,86 | 1,80 | 1,84 | 00:00:00 | | 2001-04-24 | 1,84 | 25.005 | 1,85 | 1,83 | 1,83 | 00:00:00 | | 2001-04-26 | 1,84 | 17.425 | 1,86 | 1,84 | 1,84 | 00:00:00 | | 2001-04-27 | 1,85 | 2.755 | 1,85 | 1,84 | 1,85 | 00:00:00 | | 2001-04-30 | 1,86 | 8.290 | 1,86 | 1,82 | 1,82 | 00:00:00 | | 2001-05-02 | 1,87 | 3.180 | 1,87 | 1,85 | 1,86 | 00:00:00 | | 2001-05-03 | 1,86 | 17.435 | 1,87 | 1,86 | 1,86 | 00:00:00 | | 2001-05-04 | 1,87 | 11.355 | 1,89 | 1,83 | 1,89 | 00:00:00 | | 2001-05-07 | 1,83 | 13.370 | 1,88 | 1,83 | 1,87 | 00:00:00 | | 2001-05-08 | 1,87 | 5.565 | 1,88 | 1,86 | 1,86 | 00:00:00 | | 2001-05-09 | 1,94 | 112.225 | 1,96 | 1,86 | 1,87 | 00:00:00 | | 2001-05-10 | 2,06 | 231.265 | 2,06 | 1,94 | 1,94 | 00:00:00 | | 2001-05-11 | 2,00 | 106.790 | 2,09 | 1,99 | 2,08 | 00:00:00 | | 2001-05-14 | 1,98 | 48.855 | 2,02 | 1,97 | 2,02 | 00:00:00 | | 2001-05-15 | 2,09 | 165.470 | 2,10 | 1,94 | 1,96 | 00:00:00 | | 2001-05-16 | 2,10 | 132.080 | 2,16 | 2,05 | 2,09 | 00:00:00 | | 2001-05-17 | 2,17 | 156.080 | 2,19 | 2,10 | 2,10 | 00:00:00 | | 2001-05-18 | 2,21 | 161.980 | 2,24 | 2,16 | 2,18 | 00:00:00 | | 2001-05-21 | 2,20 | 126.645 | 2,25 | 2,20 | 2,24 | 00:00:00 | | 2001-05-22 | 2,14 | 145.875 | 2,20 | 2,14 | 2,16 | 00:00:00 | | 2001-05-23 | 2,13 | 350.425 | 2,18 | 2,07 | 2,14 | 00:00:00 | | 2001-05-24 | 2,14 | 56.310 | 2,16 | 2,11 | 2,12 | 00:00:00 | | 2001-05-25 | 2,13 | 56.985 | 2,17 | 2,13 | 2,14 | 00:00:00 | | 2001-05-28 | 2,08 | 41.705 | 2,15 | 2,08 | 2,13 | 00:00:00 | | 2001-05-29 | 2,09 | 48.095 | 2,13 | 2,08 | 2,10 | 00:00:00 | | 2001-05-30 | 2,12 | 76.425 | 2,14 | 2,10 | 2,10 | 00:00:00 | | 2001-05-31 | 2,08 | 32.315 | 2,14 | 2,08 | 2,10 | 00:00:00 | | 2001-06-01 | 2,03 | 25.180 | 2,11 | 2,03 | 2,11 | 00:00:00 | | 2001-06-04 | 2,01 | 27.745 | 2,08 | 2,01 | 2,07 | 00:00:00 | | 2001-06-05 | 2,00 | 23.495 | 2,07 | 2,00 | 2,05 | 00:00:00 | | 2001-06-06 | 1,95 | 56.965 | 2,03 | 1,93 | 2,03 | 00:00:00 | | 2001-06-07 | 1,99 | 13.670 | 2,01 | 1,95 | 1,95 | 00:00:00 | | 2001-06-08 | 1,97 | 18.245 | 1,99 | 1,94 | 1,96 | 00:00:00 | | 2001-06-11 | 1,87 | 61.305 | 1,98 | 1,80 | 1,97 | 00:00:00 | | 2001-06-12 | 1,72 | 52.440 | 1,91 | 1,71 | 1,91 | 00:00:00 | | 2001-06-13 | 1,81 | 22.470 | 1,81 | 1,68 | 1,68 | 00:00:00 | | 2001-06-15 | 1,80 | 15.115 | 1,84 | 1,75 | 1,81 | 00:00:00 | | 2001-06-18 | 1,78 | 32.765 | 1,82 | 1,73 | 1,82 | 00:00:00 | | 2001-06-19 | 1,71 | 23.190 | 1,79 | 1,71 | 1,79 | 00:00:00 | | 2001-06-20 | 1,69 | 25.185 | 1,73 | 1,60 | 1,73 | 00:00:00 | | 2001-06-21 | 1,72 | 13.310 | 1,73 | 1,66 | 1,73 | 00:00:00 | | 2001-06-22 | 1,77 | 11.325 | 1,77 | 1,64 | 1,68 | 00:00:00 | | 2001-06-25 | 1,72 | 24.410 | 1,76 | 1,68 | 1,76 | 00:00:00 | | 2001-06-26 | 1,70 | 9.475 | 1,72 | 1,70 | 1,72 | 00:00:00 | | 2001-06-27 | 1,71 | 8.895 | 1,71 | 1,68 | 1,70 | 00:00:00 | | 2001-06-28 | 1,72 | 7.725 | 1,76 | 1,69 | 1,69 | 00:00:00 | | 2001-06-29 | 1,70 | 5.505 | 1,76 | 1,70 | 1,71 | 00:00:00 | | 2001-07-02 | 1,70 | 5.230 | 1,71 | 1,69 | 1,71 | 00:00:00 | | 2001-07-03 | 1,71 | 25.805 | 1,71 | 1,68 | 1,70 | 00:00:00 | | 2001-07-04 | 1,70 | 8.830 | 1,72 | 1,70 | 1,70 | 00:00:00 | | 2001-07-05 | 1,68 | 4.205 | 1,73 | 1,67 | 1,72 | 00:00:00 | | 2001-07-06 | 1,66 | 11.085 | 1,68 | 1,64 | 1,68 | 00:00:00 | | 2001-07-09 | 1,66 | 20.505 | 1,68 | 1,65 | 1,66 | 00:00:00 | | 2001-07-10 | 1,68 | 30.730 | 1,73 | 1,65 | 1,65 | 00:00:00 | | 2001-07-11 | 1,66 | 37.890 | 1,71 | 1,66 | 1,67 | 00:00:00 | | 2001-07-12 | 1,70 | 10.795 | 1,70 | 1,67 | 1,69 | 00:00:00 | | 2001-07-13 | 1,66 | 5.250 | 1,67 | 1,66 | 1,67 | 00:00:00 | | 2001-07-16 | 1,66 | 7.620 | 1,66 | 1,63 | 1,66 | 00:00:00 | | 2001-07-17 | 1,65 | 5.980 | 1,69 | 1,64 | 1,64 | 00:00:00 | | 2001-07-18 | 1,66 | 21.680 | 1,73 | 1,65 | 1,65 | 00:00:00 | | 2001-07-19 | 1,73 | 13.220 | 1,75 | 1,69 | 1,71 | 00:00:00 | | 2001-07-20 | 1,71 | 3.025 | 1,74 | 1,70 | 1,70 | 00:00:00 | | 2001-07-23 | 1,68 | 4.425 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2001-07-24 | 1,73 | 1.535 | 1,73 | 1,68 | 1,70 | 00:00:00 | | 2001-07-25 | 1,70 | 20.695 | 1,73 | 1,69 | 1,69 | 00:00:00 | | 2001-07-26 | 1,69 | 2.800 | 1,72 | 1,69 | 1,70 | 00:00:00 | | 2001-07-27 | 1,72 | 9.080 | 1,72 | 1,68 | 1,72 | 00:00:00 | | 2001-07-30 | 1,72 | 12.525 | 1,75 | 1,72 | 1,72 | 00:00:00 | | 2001-07-31 | 1,70 | 2.250 | 1,73 | 1,70 | 1,71 | 00:00:00 | | 2001-08-01 | 1,69 | 22.350 | 1,73 | 1,68 | 1,71 | 00:00:00 | | 2001-08-02 | 1,68 | 2.310 | 1,72 | 1,68 | 1,71 | 00:00:00 | | 2001-08-03 | 1,68 | 29.590 | 1,69 | 1,66 | 1,69 | 00:00:00 | | 2001-08-06 | 1,70 | 60 | 1,70 | 1,66 | 1,66 | 00:00:00 | | 2001-08-07 | 1,64 | 22.985 | 1,67 | 1,64 | 1,67 | 00:00:00 | | 2001-08-08 | 1,63 | 9.505 | 1,67 | 1,63 | 1,67 | 00:00:00 | | 2001-08-09 | 1,65 | 17.310 | 1,65 | 1,62 | 1,62 | 00:00:00 | | 2001-08-10 | 1,62 | 21.400 | 1,65 | 1,61 | 1,62 | 00:00:00 | | 2001-08-13 | 1,62 | 7.190 | 1,64 | 1,62 | 1,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
