|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-09 | 2,29 | 2.815 | 2,32 | 2,28 | 2,32 | 00:00:00 | | 2002-04-10 | 2,31 | 7.010 | 2,32 | 2,28 | 2,29 | 00:00:00 | | 2002-04-11 | 2,28 | 6.520 | 2,32 | 2,28 | 2,32 | 00:00:00 | | 2002-04-12 | 2,30 | 265 | 2,30 | 2,27 | 2,30 | 00:00:00 | | 2002-04-15 | 2,25 | 5.720 | 2,29 | 2,24 | 2,27 | 00:00:00 | | 2002-04-16 | 2,24 | 5.595 | 2,28 | 2,24 | 2,28 | 00:00:00 | | 2002-04-17 | 2,24 | 1.365 | 2,27 | 2,24 | 2,26 | 00:00:00 | | 2002-04-18 | 2,24 | 1.515 | 2,26 | 2,23 | 2,26 | 00:00:00 | | 2002-04-19 | 2,25 | 1.325 | 2,26 | 2,24 | 2,26 | 00:00:00 | | 2002-04-22 | 2,23 | 3.040 | 2,24 | 2,20 | 2,22 | 00:00:00 | | 2002-04-23 | 2,20 | 8.615 | 2,22 | 2,16 | 2,22 | 00:00:00 | | 2002-04-24 | 2,19 | 2.710 | 2,20 | 2,12 | 2,20 | 00:00:00 | | 2002-04-26 | 2,13 | 4.020 | 2,18 | 2,08 | 2,18 | 00:00:00 | | 2002-04-29 | 2,02 | 2.725 | 2,13 | 2,02 | 2,13 | 00:00:00 | | 2002-04-30 | 1,98 | 8.270 | 2,11 | 1,98 | 2,02 | 00:00:00 | | 2002-05-02 | 1,81 | 46.930 | 2,00 | 1,80 | 2,00 | 00:00:00 | | 2002-05-03 | 1,90 | 14.890 | 1,90 | 1,80 | 1,85 | 00:00:00 | | 2002-05-06 | 1,90 | 13.735 | 1,95 | 1,80 | 1,90 | 00:00:00 | | 2002-05-07 | 1,90 | 695 | 1,90 | 1,86 | 1,90 | 00:00:00 | | 2002-05-08 | 1,94 | 5.715 | 1,94 | 1,85 | 1,90 | 00:00:00 | | 2002-05-09 | 1,90 | 7.100 | 1,98 | 1,90 | 1,98 | 00:00:00 | | 2002-05-10 | 1,88 | 10.540 | 1,96 | 1,87 | 1,96 | 00:00:00 | | 2002-05-13 | 1,87 | 4.205 | 1,92 | 1,85 | 1,91 | 00:00:00 | | 2002-05-14 | 1,88 | 1.620 | 1,88 | 1,80 | 1,86 | 00:00:00 | | 2002-05-15 | 1,88 | 305 | 1,88 | 1,87 | 1,87 | 00:00:00 | | 2002-05-16 | 1,98 | 4.165 | 2,00 | 1,85 | 1,85 | 00:00:00 | | 2002-05-17 | 1,98 | 1.660 | 1,98 | 1,92 | 1,98 | 00:00:00 | | 2002-05-21 | 1,96 | 8.325 | 1,97 | 1,88 | 1,97 | 00:00:00 | | 2002-05-22 | 1,92 | 390 | 1,96 | 1,92 | 1,96 | 00:00:00 | | 2002-05-23 | 1,89 | 9.980 | 1,95 | 1,89 | 1,95 | 00:00:00 | | 2002-05-24 | 1,92 | 7.380 | 1,99 | 1,90 | 1,94 | 00:00:00 | | 2002-05-27 | 1,94 | 1.700 | 1,98 | 1,93 | 1,95 | 00:00:00 | | 2002-05-28 | 1,96 | 1.680 | 1,96 | 1,92 | 1,96 | 00:00:00 | | 2002-05-29 | 1,91 | 2.550 | 1,96 | 1,91 | 1,96 | 00:00:00 | | 2002-05-31 | 1,91 | 180 | 1,94 | 1,91 | 1,94 | 00:00:00 | | 2002-06-03 | 1,92 | 3.120 | 1,94 | 1,91 | 1,94 | 00:00:00 | | 2002-06-04 | 1,85 | 32.545 | 1,92 | 1,80 | 1,90 | 00:00:00 | | 2002-06-05 | 1,83 | 4.365 | 1,85 | 1,83 | 1,85 | 00:00:00 | | 2002-06-06 | 1,88 | 10.565 | 1,88 | 1,84 | 1,84 | 00:00:00 | | 2002-06-07 | 1,90 | 14.385 | 1,90 | 1,85 | 1,88 | 00:00:00 | | 2002-06-11 | 1,91 | 5.420 | 1,91 | 1,88 | 1,88 | 00:00:00 | | 2002-06-12 | 1,91 | 775 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2002-06-13 | 1,91 | 1.505 | 1,91 | 1,88 | 1,88 | 00:00:00 | | 2002-06-14 | 1,91 | 2.780 | 1,91 | 1,88 | 1,88 | 00:00:00 | | 2002-06-17 | 1,91 | 3.705 | 1,91 | 1,88 | 1,91 | 00:00:00 | | 2002-06-18 | 1,90 | 40 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2002-06-19 | 1,99 | 6.320 | 2,01 | 1,87 | 1,90 | 00:00:00 | | 2002-06-20 | 1,98 | 4.145 | 2,07 | 1,94 | 1,99 | 00:00:00 | | 2002-06-21 | 1,99 | 1.095 | 1,99 | 1,95 | 1,99 | 00:00:00 | | 2002-06-24 | 1,94 | 3.015 | 1,95 | 1,90 | 1,92 | 00:00:00 | | 2002-06-25 | 1,88 | 2.260 | 1,92 | 1,88 | 1,88 | 00:00:00 | | 2002-06-26 | 1,88 | 6.170 | 1,88 | 1,79 | 1,87 | 00:00:00 | | 2002-06-27 | 1,85 | 1.160 | 1,92 | 1,85 | 1,91 | 00:00:00 | | 2002-06-28 | 1,91 | 3.380 | 1,94 | 1,84 | 1,92 | 00:00:00 | | 2002-07-01 | 1,82 | 27.765 | 1,88 | 1,80 | 1,88 | 00:00:00 | | 2002-07-02 | 1,82 | 8.355 | 1,84 | 1,80 | 1,81 | 00:00:00 | | 2002-07-03 | 1,76 | 2.800 | 1,83 | 1,76 | 1,80 | 00:00:00 | | 2002-07-04 | 1,80 | 760 | 1,81 | 1,77 | 1,77 | 00:00:00 | | 2002-07-05 | 1,81 | 4.160 | 1,84 | 1,76 | 1,78 | 00:00:00 | | 2002-07-08 | 1,79 | 6.040 | 1,83 | 1,75 | 1,77 | 00:00:00 | | 2002-07-09 | 1,79 | 7.795 | 1,80 | 1,75 | 1,76 | 00:00:00 | | 2002-07-10 | 1,77 | 7.790 | 1,79 | 1,73 | 1,76 | 00:00:00 | | 2002-07-11 | 1,75 | 5.085 | 1,77 | 1,73 | 1,74 | 00:00:00 | | 2002-07-15 | 1,75 | 1.340 | 1,77 | 1,73 | 1,77 | 00:00:00 | | 2002-07-16 | 1,71 | 2.495 | 1,75 | 1,71 | 1,75 | 00:00:00 | | 2002-07-17 | 1,71 | 39.880 | 1,77 | 1,60 | 1,73 | 00:00:00 | | 2002-07-18 | 1,72 | 17.375 | 1,76 | 1,63 | 1,70 | 00:00:00 | | 2002-07-19 | 1,70 | 740 | 1,74 | 1,64 | 1,74 | 00:00:00 | | 2002-07-22 | 1,67 | 1.490 | 1,71 | 1,63 | 1,70 | 00:00:00 | | 2002-07-23 | 1,70 | 9.385 | 1,71 | 1,64 | 1,64 | 00:00:00 | | 2002-07-24 | 1,74 | 29.615 | 1,75 | 1,66 | 1,70 | 00:00:00 | | 2002-07-25 | 1,74 | 25.795 | 1,76 | 1,72 | 1,74 | 00:00:00 | | 2002-07-26 | 1,72 | 2.635 | 1,76 | 1,71 | 1,74 | 00:00:00 | | 2002-07-29 | 1,77 | 8.485 | 1,77 | 1,74 | 1,74 | 00:00:00 | | 2002-07-30 | 1,81 | 11.260 | 1,82 | 1,75 | 1,77 | 00:00:00 | | 2002-07-31 | 1,82 | 6.580 | 1,85 | 1,80 | 1,82 | 00:00:00 | | 2002-08-01 | 1,82 | 810 | 1,84 | 1,82 | 1,84 | 00:00:00 | | 2002-08-02 | 1,81 | 885 | 1,84 | 1,81 | 1,84 | 00:00:00 | | 2002-08-05 | 1,70 | 5.125 | 1,83 | 1,70 | 1,83 | 00:00:00 | | 2002-08-06 | 1,78 | 3.090 | 1,80 | 1,73 | 1,75 | 00:00:00 | | 2002-08-07 | 1,80 | 1.495 | 1,81 | 1,78 | 1,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
