|
 SUNW - [Ticker: SUNW] |     | | Última Transacción | 0,362 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.01 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,390 | Mínimo | 0,355 | | Volumen | 78.962 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,380 x 1.300 - 1,390 x 1.100 | Yield | | | Cierre Anterior | 0,375 | PER | 0,00% | | Apertura | 0,370 | 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 SUNW desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 3,79 | 147.763.500 | 3,86 | 3,73 | 3,84 | 00:00:00 | | 2005-06-03 | 3,66 | 59.546.500 | 3,75 | 3,64 | 3,75 | 00:00:00 | | 2005-06-06 | 3,62 | 56.965.600 | 3,67 | 3,56 | 3,66 | 00:00:00 | | 2005-06-07 | 3,61 | 37.088.600 | 3,67 | 3,58 | 3,62 | 00:00:00 | | 2005-06-08 | 3,62 | 37.612.100 | 3,64 | 3,57 | 3,62 | 00:00:00 | | 2005-06-09 | 3,60 | 39.183.800 | 3,65 | 3,57 | 3,63 | 00:00:00 | | 2005-06-10 | 3,69 | 38.905.000 | 3,75 | 3,58 | 3,58 | 00:00:00 | | 2005-06-13 | 3,64 | 46.113.300 | 3,72 | 3,60 | 3,66 | 00:00:00 | | 2005-06-14 | 3,60 | 46.147.500 | 3,65 | 3,57 | 3,64 | 00:00:00 | | 2005-06-15 | 3,71 | 49.300.400 | 3,74 | 3,59 | 3,63 | 00:00:00 | | 2005-06-16 | 3,86 | 110.136.200 | 3,95 | 3,70 | 3,70 | 00:00:00 | | 2005-06-17 | 3,87 | 55.252.700 | 3,93 | 3,86 | 3,91 | 00:00:00 | | 2005-06-20 | 3,86 | 38.795.600 | 3,92 | 3,83 | 3,85 | 00:00:00 | | 2005-06-21 | 3,85 | 34.297.200 | 3,89 | 3,78 | 3,84 | 00:00:00 | | 2005-06-22 | 3,83 | 47.344.600 | 3,89 | 3,81 | 3,86 | 00:00:00 | | 2005-06-23 | 3,75 | 28.220.200 | 3,87 | 3,74 | 3,85 | 00:00:00 | | 2005-06-24 | 3,70 | 30.155.100 | 3,78 | 3,70 | 3,77 | 00:00:00 | | 2005-06-27 | 3,69 | 33.403.800 | 3,83 | 3,68 | 3,72 | 00:00:00 | | 2005-06-28 | 3,74 | 30.390.200 | 3,77 | 3,66 | 3,68 | 00:00:00 | | 2005-06-29 | 3,79 | 36.827.400 | 3,81 | 3,69 | 3,73 | 00:00:00 | | 2005-06-30 | 3,73 | 60.378.900 | 3,82 | 3,69 | 3,79 | 00:00:00 | | 2005-07-01 | 3,65 | 43.145.800 | 3,76 | 3,62 | 3,73 | 00:00:00 | | 2005-07-05 | 3,64 | 28.320.200 | 3,68 | 3,60 | 3,64 | 00:00:00 | | 2005-07-06 | 3,70 | 60.380.300 | 3,80 | 3,62 | 3,63 | 00:00:00 | | 2005-07-07 | 3,60 | 57.797.400 | 3,70 | 3,57 | 3,65 | 00:00:00 | | 2005-07-08 | 3,63 | 52.282.700 | 3,67 | 3,59 | 3,62 | 00:00:00 | | 2005-07-11 | 3,68 | 35.922.500 | 3,68 | 3,60 | 3,63 | 00:00:00 | | 2005-07-12 | 3,70 | 21.678.800 | 3,71 | 3,64 | 3,67 | 00:00:00 | | 2005-07-13 | 3,72 | 21.927.700 | 3,74 | 3,68 | 3,69 | 00:00:00 | | 2005-07-14 | 3,74 | 28.123.500 | 3,77 | 3,72 | 3,75 | 00:00:00 | | 2005-07-15 | 3,76 | 33.691.400 | 3,82 | 3,72 | 3,73 | 00:00:00 | | 2005-07-18 | 3,69 | 17.800.000 | 3,76 | 3,69 | 3,75 | 00:00:00 | | 2005-07-19 | 3,77 | 24.854.800 | 3,80 | 3,69 | 3,72 | 00:00:00 | | 2005-07-20 | 3,81 | 43.117.800 | 3,88 | 3,74 | 3,74 | 00:00:00 | | 2005-07-21 | 3,85 | 40.068.600 | 3,87 | 3,77 | 3,82 | 00:00:00 | | 2005-07-22 | 3,88 | 42.373.700 | 3,89 | 3,84 | 3,84 | 00:00:00 | | 2005-07-25 | 3,85 | 46.599.400 | 3,90 | 3,81 | 3,85 | 00:00:00 | | 2005-07-26 | 3,85 | 40.719.300 | 3,94 | 3,81 | 3,83 | 00:00:00 | | 2005-07-27 | 3,87 | 69.351.600 | 4,00 | 3,86 | 3,98 | 00:00:00 | | 2005-07-28 | 3,85 | 35.418.000 | 3,90 | 3,83 | 3,89 | 00:00:00 | | 2005-07-29 | 3,84 | 36.179.300 | 3,86 | 3,83 | 3,85 | 00:00:00 | | 2005-08-01 | 3,82 | 32.387.100 | 3,86 | 3,82 | 3,85 | 00:00:00 | | 2005-08-02 | 3,84 | 39.181.800 | 3,87 | 3,81 | 3,83 | 00:00:00 | | 2005-08-03 | 3,81 | 37.905.200 | 3,87 | 3,81 | 3,82 | 00:00:00 | | 2005-08-04 | 3,80 | 28.577.100 | 3,83 | 3,78 | 3,80 | 00:00:00 | | 2005-08-05 | 3,72 | 38.784.900 | 3,80 | 3,70 | 3,79 | 00:00:00 | | 2005-08-08 | 3,71 | 37.454.600 | 3,78 | 3,68 | 3,74 | 00:00:00 | | 2005-08-09 | 3,71 | 28.234.400 | 3,75 | 3,70 | 3,72 | 00:00:00 | | 2005-08-10 | 3,74 | 30.169.300 | 3,77 | 3,71 | 3,72 | 00:00:00 | | 2005-08-11 | 3,78 | 26.680.100 | 3,81 | 3,72 | 3,72 | 00:00:00 | | 2005-08-12 | 3,84 | 36.882.400 | 3,88 | 3,74 | 3,75 | 00:00:00 | | 2005-08-15 | 3,76 | 32.975.900 | 3,85 | 3,74 | 3,84 | 00:00:00 | | 2005-08-16 | 3,67 | 34.085.200 | 3,78 | 3,65 | 3,77 | 00:00:00 | | 2005-08-17 | 3,61 | 67.479.600 | 3,76 | 3,59 | 3,69 | 00:00:00 | | 2005-08-18 | 3,63 | 27.367.400 | 3,65 | 3,57 | 3,62 | 00:00:00 | | 2005-08-19 | 3,60 | 37.889.400 | 3,67 | 3,59 | 3,65 | 00:00:00 | | 2005-08-22 | 3,60 | 23.710.300 | 3,65 | 3,58 | 3,60 | 00:00:00 | | 2005-08-23 | 3,59 | 17.164.200 | 3,62 | 3,58 | 3,61 | 00:00:00 | | 2005-08-24 | 3,59 | 31.031.800 | 3,64 | 3,58 | 3,59 | 00:00:00 | | 2005-08-25 | 3,63 | 39.780.600 | 3,71 | 3,59 | 3,60 | 00:00:00 | | 2005-08-26 | 3,67 | 27.772.300 | 3,70 | 3,62 | 3,64 | 00:00:00 | | 2005-08-29 | 3,71 | 35.629.600 | 3,80 | 3,63 | 3,66 | 00:00:00 | | 2005-08-30 | 3,73 | 48.834.000 | 3,74 | 3,61 | 3,73 | 00:00:00 | | 2005-08-31 | 3,80 | 59.271.600 | 3,84 | 3,75 | 3,76 | 00:00:00 | | 2005-09-01 | 3,82 | 33.733.600 | 3,87 | 3,79 | 3,83 | 00:00:00 | | 2005-09-02 | 3,82 | 24.110.100 | 3,85 | 3,77 | 3,82 | 00:00:00 | | 2005-09-06 | 3,84 | 15.288.400 | 3,86 | 3,81 | 3,83 | 00:00:00 | | 2005-09-07 | 3,93 | 30.329.400 | 3,96 | 3,82 | 3,83 | 00:00:00 | | 2005-09-08 | 3,98 | 38.111.900 | 3,99 | 3,91 | 3,91 | 00:00:00 | | 2005-09-09 | 4,00 | 47.524.400 | 4,07 | 3,98 | 3,99 | 00:00:00 | | 2005-09-12 | 4,10 | 61.715.400 | 4,29 | 4,04 | 4,06 | 00:00:00 | | 2005-09-13 | 4,10 | 34.217.500 | 4,20 | 4,07 | 4,08 | 00:00:00 | | 2005-09-14 | 4,08 | 31.293.200 | 4,15 | 4,03 | 4,11 | 00:00:00 | | 2005-09-15 | 3,93 | 49.664.100 | 4,10 | 3,90 | 4,07 | 00:00:00 | | 2005-09-16 | 4,02 | 49.703.500 | 4,03 | 3,91 | 3,94 | 00:00:00 | | 2005-09-19 | 4,04 | 37.304.100 | 4,06 | 3,90 | 3,98 | 00:00:00 | | 2005-09-20 | 3,98 | 35.933.000 | 4,12 | 3,96 | 4,04 | 00:00:00 | | 2005-09-21 | 3,94 | 26.384.400 | 4,03 | 3,93 | 3,97 | 00:00:00 | | 2005-09-22 | 3,89 | 40.080.700 | 3,95 | 3,81 | 3,94 | 00:00:00 | | 2005-09-23 | 3,87 | 19.926.000 | 3,92 | 3,83 | 3,88 | 00:00:00 | | 2005-09-26 | 3,93 | 24.789.400 | 3,95 | 3,83 | 3,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
