|
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 2024-04-24 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-12-06 | 2,00 | 4.550 | 2,01 | 1,99 | 2,00 | 00:00:00 | 2001-12-07 | 2,01 | 35 | 2,01 | 1,99 | 2,01 | 00:00:00 | 2001-12-10 | 2,00 | 2.595 | 2,00 | 1,99 | 1,99 | 00:00:00 | 2001-12-11 | 2,00 | 10.190 | 2,01 | 2,00 | 2,01 | 00:00:00 | 2001-12-12 | 2,00 | 13.505 | 2,02 | 2,00 | 2,00 | 00:00:00 | 2001-12-13 | 2,00 | 13.250 | 2,02 | 2,00 | 2,01 | 00:00:00 | 2001-12-14 | 2,14 | 70.870 | 2,15 | 2,00 | 2,00 | 00:00:00 | 2001-12-17 | 2,15 | 30.830 | 2,18 | 2,10 | 2,14 | 00:00:00 | 2001-12-18 | 2,15 | 36.970 | 2,15 | 2,11 | 2,11 | 00:00:00 | 2001-12-19 | 2,14 | 31.320 | 2,15 | 2,11 | 2,15 | 00:00:00 | 2001-12-20 | 2,23 | 32.255 | 2,28 | 2,11 | 2,14 | 00:00:00 | 2001-12-21 | 2,22 | 19.555 | 2,27 | 2,18 | 2,27 | 00:00:00 | 2001-12-27 | 2,23 | 18.595 | 2,23 | 2,20 | 2,22 | 00:00:00 | 2001-12-28 | 2,27 | 554.065 | 2,27 | 2,20 | 2,20 | 00:00:00 | 2002-01-02 | 2,50 | 136.120 | 2,50 | 2,23 | 2,23 | 00:00:00 | 2002-01-03 | 2,50 | 264.200 | 2,63 | 2,46 | 2,55 | 00:00:00 | 2002-01-04 | 2,45 | 32.040 | 2,54 | 2,45 | 2,49 | 00:00:00 | 2002-01-07 | 2,44 | 27.970 | 2,48 | 2,38 | 2,45 | 00:00:00 | 2002-01-08 | 2,43 | 6.090 | 2,48 | 2,40 | 2,48 | 00:00:00 | 2002-01-09 | 2,37 | 18.090 | 2,44 | 2,35 | 2,44 | 00:00:00 | 2002-01-10 | 2,38 | 61.200 | 2,38 | 2,30 | 2,34 | 00:00:00 | 2002-01-11 | 2,34 | 5.270 | 2,38 | 2,34 | 2,34 | 00:00:00 | 2002-01-14 | 2,36 | 10.270 | 2,38 | 2,34 | 2,37 | 00:00:00 | 2002-01-15 | 2,37 | 6.390 | 2,37 | 2,36 | 2,36 | 00:00:00 | 2002-01-16 | 2,35 | 27.005 | 2,36 | 2,35 | 2,36 | 00:00:00 | 2002-01-17 | 2,36 | 29.800 | 2,37 | 2,34 | 2,36 | 00:00:00 | 2002-01-18 | 2,36 | 23.490 | 2,40 | 2,36 | 2,37 | 00:00:00 | 2002-01-21 | 2,37 | 2.540 | 2,39 | 2,36 | 2,39 | 00:00:00 | 2002-01-22 | 2,39 | 3.100 | 2,39 | 2,36 | 2,39 | 00:00:00 | 2002-01-23 | 2,36 | 3.635 | 2,38 | 2,36 | 2,36 | 00:00:00 | 2002-01-24 | 2,36 | 11.815 | 2,39 | 2,36 | 2,36 | 00:00:00 | 2002-01-25 | 2,36 | 7.485 | 2,38 | 2,36 | 2,38 | 00:00:00 | 2002-01-28 | 2,36 | 4.035 | 2,38 | 2,36 | 2,38 | 00:00:00 | 2002-01-29 | 2,34 | 26.205 | 2,37 | 2,34 | 2,36 | 00:00:00 | 2002-01-30 | 2,35 | 12.025 | 2,37 | 2,35 | 2,35 | 00:00:00 | 2002-01-31 | 2,35 | 1.835 | 2,37 | 2,35 | 2,36 | 00:00:00 | 2002-02-01 | 2,37 | 9.325 | 2,38 | 2,37 | 2,37 | 00:00:00 | 2002-02-04 | 2,37 | 8.890 | 2,38 | 2,37 | 2,38 | 00:00:00 | 2002-02-05 | 2,37 | 14.200 | 2,38 | 2,37 | 2,37 | 00:00:00 | 2002-02-06 | 2,37 | 15.255 | 2,37 | 2,36 | 2,37 | 00:00:00 | 2002-02-07 | 2,36 | 6.405 | 2,37 | 2,36 | 2,37 | 00:00:00 | 2002-02-08 | 2,35 | 7.665 | 2,36 | 2,35 | 2,36 | 00:00:00 | 2002-02-11 | 2,36 | 7.515 | 2,37 | 2,33 | 2,36 | 00:00:00 | 2002-02-13 | 2,36 | 2.415 | 2,36 | 2,34 | 2,35 | 00:00:00 | 2002-02-14 | 2,35 | 28.575 | 2,36 | 2,34 | 2,34 | 00:00:00 | 2002-02-15 | 2,34 | 33.690 | 2,35 | 2,29 | 2,34 | 00:00:00 | 2002-02-18 | 2,34 | 16.580 | 2,35 | 2,32 | 2,35 | 00:00:00 | 2002-02-19 | 2,34 | 11.315 | 2,34 | 2,30 | 2,34 | 00:00:00 | 2002-02-20 | 2,33 | 2.695 | 2,34 | 2,31 | 2,34 | 00:00:00 | 2002-02-21 | 2,32 | 515 | 2,34 | 2,31 | 2,34 | 00:00:00 | 2002-02-22 | 2,31 | 8.770 | 2,33 | 2,31 | 2,32 | 00:00:00 | 2002-02-25 | 2,31 | 36.935 | 2,33 | 2,28 | 2,33 | 00:00:00 | 2002-02-26 | 2,33 | 12.490 | 2,33 | 2,29 | 2,29 | 00:00:00 | 2002-02-27 | 2,30 | 16.500 | 2,31 | 2,30 | 2,30 | 00:00:00 | 2002-02-28 | 2,31 | 5.050 | 2,32 | 2,30 | 2,31 | 00:00:00 | 2002-03-01 | 2,30 | 16.510 | 2,31 | 2,30 | 2,31 | 00:00:00 | 2002-03-04 | 2,34 | 10.715 | 2,34 | 2,30 | 2,31 | 00:00:00 | 2002-03-05 | 2,31 | 2.345 | 2,35 | 2,31 | 2,34 | 00:00:00 | 2002-03-06 | 2,30 | 8.535 | 2,34 | 2,30 | 2,31 | 00:00:00 | 2002-03-07 | 2,34 | 3.025 | 2,34 | 2,33 | 2,34 | 00:00:00 | 2002-03-08 | 2,34 | 5.010 | 2,34 | 2,32 | 2,32 | 00:00:00 | 2002-03-11 | 2,44 | 28.515 | 2,50 | 2,34 | 2,34 | 00:00:00 | 2002-03-12 | 2,37 | 13.820 | 2,45 | 2,35 | 2,43 | 00:00:00 | 2002-03-13 | 2,33 | 2.460 | 2,37 | 2,32 | 2,32 | 00:00:00 | 2002-03-14 | 2,39 | 2.810 | 2,40 | 2,35 | 2,35 | 00:00:00 | 2002-03-15 | 2,39 | 6.590 | 2,42 | 2,36 | 2,40 | 00:00:00 | 2002-03-18 | 2,39 | 525 | 2,40 | 2,36 | 2,40 | 00:00:00 | 2002-03-19 | 2,38 | 645 | 2,39 | 2,37 | 2,39 | 00:00:00 | 2002-03-20 | 2,37 | 4.280 | 2,37 | 2,32 | 2,37 | 00:00:00 | 2002-03-21 | 2,34 | 5.875 | 2,35 | 2,32 | 2,35 | 00:00:00 | 2002-03-22 | 2,35 | 260 | 2,36 | 2,32 | 2,36 | 00:00:00 | 2002-03-25 | 2,35 | 11.355 | 2,35 | 2,30 | 2,31 | 00:00:00 | 2002-03-26 | 2,35 | 6.070 | 2,35 | 2,32 | 2,32 | 00:00:00 | 2002-03-27 | 2,32 | 101.495 | 2,35 | 2,31 | 2,32 | 00:00:00 | 2002-03-28 | 2,34 | 5.790 | 2,34 | 2,32 | 2,32 | 00:00:00 | 2002-04-02 | 2,30 | 6.380 | 2,34 | 2,30 | 2,34 | 00:00:00 | 2002-04-03 | 2,30 | 1.355 | 2,33 | 2,30 | 2,33 | 00:00:00 | 2002-04-04 | 2,30 | 2.570 | 2,33 | 2,28 | 2,33 | 00:00:00 | 2002-04-05 | 2,32 | 1.775 | 2,32 | 2,29 | 2,32 | 00:00:00 | 2002-04-08 | 2,32 | 2.260 | 2,33 | 2,28 | 2,33 | 00:00:00 | 2002-04-09 | 2,29 | 2.815 | 2,32 | 2,28 | 2,32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|