Última Hora: "Maduro acusa navio cruzeiro português de acto de ?terrorismo e pirataria? - PÚBLICO" Wed, 01 Apr 2020 07:03:00 GMT    "TAP já avançou para "lay off", reduções de horário e cortes na remuneração dos gestores - Observador" Tue, 31 Mar 2020 20:56:40 GMT    "EUA: Mais de 700 mortos num dia. Trump pede a cidadãos que se "preparem" - Notícias ao Minuto" Tue, 31 Mar 2020 22:30:00 GMT   "Rezo para que os infetados de todo o Mundo recuperem - SIC Notícias" Tue, 31 Mar 2020 21:56:00 GMT    "Governo garante que apoio aos 'recibos verdes' será pago em abril - Diário de Notícias - Lisboa" Wed, 01 Apr 2020 03:58:33 GMT    "É o último dia para pagar à Segurança Social (e, desta vez, há desconto) - ECO Economia Online" Tue, 31 Mar 2020 05:54:38 GMT    "?Impõe-se manter as medidas de contenção?, diz Marcelo - PÚBLICO" Tue, 31 Mar 2020 17:16:00 GMT    "Entrega do IRS começa hoje. AT apela para contribuintes não saírem de casa - Jornal Económico" Wed, 01 Apr 2020 07:10:34 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 01 Apr 2020 08:32:00 GMT    "Idosos e funcionários de lar da Maia começaram a ser testados - RTP" Tue, 31 Mar 2020 13:15:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,030 (+1,760%) Sumolis - [Ticker: SUCO.LS]Gráfico Sumolis  Noticias Sumolis  Descargar Históricos de Metastock Sumolis y Otros  Análisis Técnico Sumolis  
Última Transacción1,730Hora de Cotización2017-11-01 - 20:02:00
Variación+0,030 (+1,760%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,730Mínimo1,730
Volumen5.183Volumen Medio (3m)0
Demanda / Oferta1,110 x 10.000 - 1,790 x 2.014.700Yield
Cierre Anterior1,700PER0,00%
Apertura1,730EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-04-01
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-04-092,292.8152,322,282,3200:00:00
2002-04-102,317.0102,322,282,2900:00:00
2002-04-112,286.5202,322,282,3200:00:00
2002-04-122,302652,302,272,3000:00:00
2002-04-152,255.7202,292,242,2700:00:00
2002-04-162,245.5952,282,242,2800:00:00
2002-04-172,241.3652,272,242,2600:00:00
2002-04-182,241.5152,262,232,2600:00:00
2002-04-192,251.3252,262,242,2600:00:00
2002-04-222,233.0402,242,202,2200:00:00
2002-04-232,208.6152,222,162,2200:00:00
2002-04-242,192.7102,202,122,2000:00:00
2002-04-262,134.0202,182,082,1800:00:00
2002-04-292,022.7252,132,022,1300:00:00
2002-04-301,988.2702,111,982,0200:00:00
2002-05-021,8146.9302,001,802,0000:00:00
2002-05-031,9014.8901,901,801,8500:00:00
2002-05-061,9013.7351,951,801,9000:00:00
2002-05-071,906951,901,861,9000:00:00
2002-05-081,945.7151,941,851,9000:00:00
2002-05-091,907.1001,981,901,9800:00:00
2002-05-101,8810.5401,961,871,9600:00:00
2002-05-131,874.2051,921,851,9100:00:00
2002-05-141,881.6201,881,801,8600:00:00
2002-05-151,883051,881,871,8700:00:00
2002-05-161,984.1652,001,851,8500:00:00
2002-05-171,981.6601,981,921,9800:00:00
2002-05-211,968.3251,971,881,9700:00:00
2002-05-221,923901,961,921,9600:00:00
2002-05-231,899.9801,951,891,9500:00:00
2002-05-241,927.3801,991,901,9400:00:00
2002-05-271,941.7001,981,931,9500:00:00
2002-05-281,961.6801,961,921,9600:00:00
2002-05-291,912.5501,961,911,9600:00:00
2002-05-311,911801,941,911,9400:00:00
2002-06-031,923.1201,941,911,9400:00:00
2002-06-041,8532.5451,921,801,9000:00:00
2002-06-051,834.3651,851,831,8500:00:00
2002-06-061,8810.5651,881,841,8400:00:00
2002-06-071,9014.3851,901,851,8800:00:00
2002-06-111,915.4201,911,881,8800:00:00
2002-06-121,917751,911,911,9100:00:00
2002-06-131,911.5051,911,881,8800:00:00
2002-06-141,912.7801,911,881,8800:00:00
2002-06-171,913.7051,911,881,9100:00:00
2002-06-181,90401,901,901,9000:00:00
2002-06-191,996.3202,011,871,9000:00:00
2002-06-201,984.1452,071,941,9900:00:00
2002-06-211,991.0951,991,951,9900:00:00
2002-06-241,943.0151,951,901,9200:00:00
2002-06-251,882.2601,921,881,8800:00:00
2002-06-261,886.1701,881,791,8700:00:00
2002-06-271,851.1601,921,851,9100:00:00
2002-06-281,913.3801,941,841,9200:00:00
2002-07-011,8227.7651,881,801,8800:00:00
2002-07-021,828.3551,841,801,8100:00:00
2002-07-031,762.8001,831,761,8000:00:00
2002-07-041,807601,811,771,7700:00:00
2002-07-051,814.1601,841,761,7800:00:00
2002-07-081,796.0401,831,751,7700:00:00
2002-07-091,797.7951,801,751,7600:00:00
2002-07-101,777.7901,791,731,7600:00:00
2002-07-111,755.0851,771,731,7400:00:00
2002-07-151,751.3401,771,731,7700:00:00
2002-07-161,712.4951,751,711,7500:00:00
2002-07-171,7139.8801,771,601,7300:00:00
2002-07-181,7217.3751,761,631,7000:00:00
2002-07-191,707401,741,641,7400:00:00
2002-07-221,671.4901,711,631,7000:00:00
2002-07-231,709.3851,711,641,6400:00:00
2002-07-241,7429.6151,751,661,7000:00:00
2002-07-251,7425.7951,761,721,7400:00:00
2002-07-261,722.6351,761,711,7400:00:00
2002-07-291,778.4851,771,741,7400:00:00
2002-07-301,8111.2601,821,751,7700:00:00
2002-07-311,826.5801,851,801,8200:00:00
2002-08-011,828101,841,821,8400:00:00
2002-08-021,818851,841,811,8400:00:00
2002-08-051,705.1251,831,701,8300:00:00
2002-08-061,783.0901,801,731,7500:00:00
2002-08-071,801.4951,811,781,7800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters