|
 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 | | 2002-08-07 | 1,80 | 1.495 | 1,81 | 1,78 | 1,78 | 00:00:00 | | 2002-08-08 | 1,79 | 85 | 1,80 | 1,79 | 1,80 | 00:00:00 | | 2002-08-09 | 1,73 | 4.100 | 1,81 | 1,73 | 1,79 | 00:00:00 | | 2002-08-12 | 1,73 | 8.240 | 1,79 | 1,71 | 1,79 | 00:00:00 | | 2002-08-13 | 1,73 | 2.510 | 1,73 | 1,69 | 1,69 | 00:00:00 | | 2002-08-14 | 1,70 | 3.855 | 1,73 | 1,70 | 1,73 | 00:00:00 | | 2002-08-16 | 1,70 | 4.440 | 1,72 | 1,68 | 1,68 | 00:00:00 | | 2002-08-19 | 1,70 | 885 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2002-08-20 | 1,66 | 4.780 | 1,70 | 1,66 | 1,70 | 00:00:00 | | 2002-08-21 | 1,69 | 4.840 | 1,70 | 1,66 | 1,69 | 00:00:00 | | 2002-08-22 | 1,69 | 55 | 1,69 | 1,68 | 1,68 | 00:00:00 | | 2002-08-23 | 1,69 | 2.615 | 1,69 | 1,68 | 1,68 | 00:00:00 | | 2002-08-26 | 1,80 | 15.025 | 1,80 | 1,69 | 1,69 | 00:00:00 | | 2002-08-27 | 1,73 | 1.775 | 1,78 | 1,73 | 1,78 | 00:00:00 | | 2002-08-28 | 1,73 | 2.550 | 1,79 | 1,73 | 1,75 | 00:00:00 | | 2002-08-29 | 1,73 | 685 | 1,77 | 1,73 | 1,77 | 00:00:00 | | 2002-08-30 | 1,70 | 38.620 | 1,76 | 1,70 | 1,72 | 00:00:00 | | 2002-09-02 | 1,74 | 5 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2002-09-04 | 1,68 | 225 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2002-09-05 | 1,72 | 880 | 1,72 | 1,69 | 1,70 | 00:00:00 | | 2002-09-06 | 1,72 | 4.520 | 1,72 | 1,69 | 1,72 | 00:00:00 | | 2002-09-09 | 1,75 | 4.000 | 1,75 | 1,71 | 1,71 | 00:00:00 | | 2002-09-10 | 1,72 | 3.020 | 1,74 | 1,68 | 1,74 | 00:00:00 | | 2002-09-11 | 1,72 | 5 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2002-09-12 | 1,69 | 4.030 | 1,71 | 1,69 | 1,70 | 00:00:00 | | 2002-09-13 | 1,69 | 22.715 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2002-09-16 | 1,69 | 510 | 1,69 | 1,67 | 1,69 | 00:00:00 | | 2002-09-17 | 1,66 | 9.000 | 1,68 | 1,66 | 1,67 | 00:00:00 | | 2002-09-18 | 1,66 | 22.965 | 1,70 | 1,63 | 1,65 | 00:00:00 | | 2002-09-19 | 1,66 | 2.810 | 1,69 | 1,63 | 1,69 | 00:00:00 | | 2002-09-20 | 1,64 | 5.915 | 1,65 | 1,61 | 1,63 | 00:00:00 | | 2002-09-23 | 1,64 | 8.260 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2002-09-24 | 1,60 | 57.345 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2002-09-25 | 1,53 | 52.405 | 1,57 | 1,53 | 1,57 | 00:00:00 | | 2002-09-26 | 1,56 | 9.145 | 1,58 | 1,55 | 1,58 | 00:00:00 | | 2002-09-27 | 1,55 | 195 | 1,56 | 1,55 | 1,56 | 00:00:00 | | 2002-09-30 | 1,47 | 6.085 | 1,52 | 1,44 | 1,52 | 00:00:00 | | 2002-10-01 | 1,50 | 21.875 | 1,56 | 1,46 | 1,46 | 00:00:00 | | 2002-10-02 | 1,54 | 101.160 | 1,56 | 1,52 | 1,54 | 00:00:00 | | 2002-10-03 | 1,54 | 58.285 | 1,56 | 1,51 | 1,52 | 00:00:00 | | 2002-10-07 | 1,55 | 1.015 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2002-10-08 | 1,56 | 22.350 | 1,56 | 1,54 | 1,55 | 00:00:00 | | 2002-10-09 | 1,57 | 96.365 | 1,57 | 1,52 | 1,56 | 00:00:00 | | 2002-10-10 | 1,56 | 205 | 1,59 | 1,56 | 1,59 | 00:00:00 | | 2002-10-11 | 1,49 | 8.570 | 1,58 | 1,48 | 1,54 | 00:00:00 | | 2002-10-14 | 1,53 | 6.050 | 1,55 | 1,51 | 1,53 | 00:00:00 | | 2002-10-15 | 1,57 | 5.565 | 1,58 | 1,55 | 1,55 | 00:00:00 | | 2002-10-16 | 1,60 | 28.725 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2002-10-17 | 1,68 | 21.755 | 1,69 | 1,62 | 1,62 | 00:00:00 | | 2002-10-18 | 1,66 | 2.530 | 1,69 | 1,62 | 1,69 | 00:00:00 | | 2002-10-21 | 1,70 | 71.415 | 1,70 | 1,63 | 1,66 | 00:00:00 | | 2002-10-22 | 1,72 | 2.005 | 1,72 | 1,64 | 1,71 | 00:00:00 | | 2002-10-23 | 1,69 | 20.925 | 1,72 | 1,60 | 1,72 | 00:00:00 | | 2002-10-24 | 1,68 | 3.450 | 1,69 | 1,65 | 1,69 | 00:00:00 | | 2002-10-25 | 1,69 | 510 | 1,69 | 1,67 | 1,67 | 00:00:00 | | 2002-10-28 | 1,69 | 605 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2002-10-29 | 1,72 | 19.930 | 1,72 | 1,68 | 1,69 | 00:00:00 | | 2002-10-30 | 1,65 | 35.235 | 1,72 | 1,65 | 1,72 | 00:00:00 | | 2002-10-31 | 1,68 | 840 | 1,68 | 1,67 | 1,67 | 00:00:00 | | 2002-11-04 | 1,72 | 11.965 | 1,72 | 1,66 | 1,66 | 00:00:00 | | 2002-11-05 | 1,81 | 233.195 | 1,84 | 1,70 | 1,72 | 00:00:00 | | 2002-11-06 | 1,75 | 2.095 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2002-11-07 | 1,78 | 37.460 | 1,79 | 1,74 | 1,79 | 00:00:00 | | 2002-11-08 | 1,75 | 3.560 | 1,80 | 1,71 | 1,80 | 00:00:00 | | 2002-11-11 | 1,80 | 38.410 | 1,80 | 1,76 | 1,77 | 00:00:00 | | 2002-11-12 | 1,81 | 38.725 | 1,81 | 1,80 | 1,81 | 00:00:00 | | 2002-11-13 | 1,81 | 465 | 1,82 | 1,77 | 1,82 | 00:00:00 | | 2002-11-14 | 1,81 | 6.955 | 1,82 | 1,77 | 1,81 | 00:00:00 | | 2002-11-15 | 1,82 | 22.560 | 1,85 | 1,80 | 1,82 | 00:00:00 | | 2002-11-18 | 1,88 | 71.925 | 2,00 | 1,81 | 1,85 | 00:00:00 | | 2002-11-19 | 1,85 | 11.230 | 1,95 | 1,85 | 1,90 | 00:00:00 | | 2002-11-20 | 1,83 | 8.545 | 1,86 | 1,82 | 1,86 | 00:00:00 | | 2002-11-21 | 1,82 | 46.550 | 1,86 | 1,82 | 1,86 | 00:00:00 | | 2002-11-22 | 1,82 | 16.390 | 1,85 | 1,81 | 1,81 | 00:00:00 | | 2002-11-25 | 1,80 | 16.105 | 1,82 | 1,80 | 1,82 | 00:00:00 | | 2002-11-26 | 1,76 | 21.170 | 1,81 | 1,76 | 1,81 | 00:00:00 | | 2002-11-27 | 1,79 | 15 | 1,80 | 1,79 | 1,80 | 00:00:00 | | 2002-11-28 | 1,83 | 39.230 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2002-11-29 | 1,82 | 103.585 | 1,85 | 1,81 | 1,85 | 00:00:00 | | 2002-12-02 | 1,85 | 22.795 | 1,86 | 1,82 | 1,86 | 00:00:00 | | 2002-12-04 | 1,84 | 5 | 1,84 | 1,84 | 1,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
