TR4DER - Sumolis [SUCO.LS] Historical Prices

Sumolis - [Ticker: SUCO.LS]
Last Trade	1.73	Last Trade Time	2017-11-01 - 20:02:00
Variation	+0.03 (+1.76%)	Open	1.73
High	1.73	Low	1.73
Volume	5,183	Average Volume (3m)	0
Yield		Bid / Ask	1.11 x 10,000 - 1.79 x 2,014,700
Former Close	1.70	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SUCO.LS quotes from 2000-01-01 to 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-09-17	2,600	1.54	1.54	1.52	1.52	00:00:00
2004-09-20	19,900	1.54	1.55	1.51	1.53	00:00:00
2004-09-21	2,100	1.53	1.53	1.53	1.53	00:00:00
2004-09-22	38,000	1.53	1.56	1.51	1.52	00:00:00
2004-09-23	18,800	1.52	1.52	1.47	1.51	00:00:00
2004-09-24	4,100	1.51	1.53	1.51	1.53	00:00:00
2004-09-27	8,100	1.54	1.54	1.49	1.50	00:00:00
2004-09-28	8,700	1.49	1.49	1.49	1.49	00:00:00
2004-09-29	0	1.51	1.51	1.51	1.51	00:00:00
2004-09-30	10,400	1.49	1.51	1.49	1.51	00:00:00
2004-10-01	2,300	1.51	1.51	1.48	1.48	00:00:00
2004-10-04	7,600	1.50	1.50	1.47	1.50	00:00:00
2004-10-05	2,000	1.50	1.50	1.50	1.50	00:00:00
2004-10-06	5,400	1.48	1.50	1.48	1.50	00:00:00
2004-10-07	3,100	1.47	1.50	1.47	1.48	00:00:00
2004-10-08	800	1.48	1.48	1.48	1.48	00:00:00
2004-10-11	3,100	1.47	1.47	1.46	1.46	00:00:00
2004-10-12	3,300	1.47	1.47	1.45	1.45	00:00:00
2004-10-13	14,800	1.48	1.49	1.44	1.45	00:00:00
2004-10-14	9,200	1.43	1.43	1.42	1.43	00:00:00
2004-10-15	21,800	1.45	1.46	1.42	1.46	00:00:00
2004-10-18	7,600	1.43	1.46	1.43	1.45	00:00:00
2004-10-19	11,200	1.45	1.46	1.45	1.45	00:00:00
2004-10-20	32,600	1.43	1.46	1.43	1.43	00:00:00
2004-10-21	10,900	1.45	1.47	1.43	1.43	00:00:00
2004-10-22	26,600	1.43	1.45	1.40	1.40	00:00:00
2004-10-25	16,400	1.43	1.43	1.40	1.40	00:00:00
2004-10-26	10,700	1.43	1.43	1.40	1.41	00:00:00
2004-10-27	1,000	1.43	1.43	1.43	1.43	00:00:00
2004-10-28	0	1.43	1.43	1.43	1.43	00:00:00
2004-10-29	13,200	1.41	1.42	1.39	1.40	00:00:00
2004-11-01	2,000	1.40	1.40	1.39	1.39	00:00:00
2004-11-02	3,100	1.39	1.39	1.39	1.39	00:00:00
2004-11-03	25,100	1.41	1.43	1.38	1.38	00:00:00
2004-11-04	10,200	1.39	1.40	1.39	1.40	00:00:00
2004-11-05	10,400	1.39	1.39	1.38	1.39	00:00:00
2004-11-08	14,200	1.40	1.42	1.39	1.42	00:00:00
2004-11-09	100	1.39	1.41	1.39	1.41	00:00:00
2004-11-10	1,200	1.41	1.41	1.40	1.40	00:00:00
2004-11-11	2,800	1.40	1.41	1.40	1.41	00:00:00
2004-11-12	3,500	1.41	1.41	1.40	1.40	00:00:00
2004-11-15	5,100	1.39	1.39	1.38	1.38	00:00:00
2004-11-16	6,000	1.38	1.40	1.38	1.40	00:00:00
2004-11-17	4,700	1.39	1.41	1.39	1.41	00:00:00
2004-11-18	1,700	1.41	1.41	1.41	1.41	00:00:00
2004-11-19	4,100	1.41	1.41	1.41	1.41	00:00:00
2004-11-22	4,600	1.37	1.40	1.37	1.38	00:00:00
2004-11-23	2,000	1.39	1.40	1.39	1.40	00:00:00
2004-11-24	14,500	1.37	1.39	1.37	1.37	00:00:00
2004-11-25	5,000	1.37	1.38	1.36	1.36	00:00:00
2004-11-26	5,200	1.38	1.39	1.37	1.39	00:00:00
2004-11-29	1,500	1.39	1.39	1.39	1.39	00:00:00
2004-11-30	3,100	1.39	1.39	1.36	1.39	00:00:00
2004-12-01	0	1.35	1.38	1.35	1.35	00:00:00
2004-12-02	2,200	1.36	1.36	1.35	1.35	00:00:00
2004-12-03	9,800	1.36	1.37	1.35	1.37	00:00:00
2004-12-06	6,000	1.35	1.35	1.33	1.33	00:00:00
2004-12-07	2,700	1.36	1.36	1.35	1.35	00:00:00
2004-12-08	0	1.34	1.36	1.34	1.34	00:00:00
2004-12-09	10,000	1.35	1.36	1.35	1.36	00:00:00
2004-12-10	5,500	1.36	1.38	1.36	1.38	00:00:00
2004-12-13	4,700	1.38	1.38	1.34	1.35	00:00:00
2004-12-14	11,600	1.34	1.38	1.34	1.36	00:00:00
2004-12-15	900	1.36	1.39	1.36	1.39	00:00:00
2004-12-16	2,400	1.38	1.38	1.37	1.38	00:00:00
2004-12-17	7,500	1.37	1.40	1.37	1.39	00:00:00
2004-12-20	3,400	1.38	1.38	1.37	1.37	00:00:00
2004-12-21	100	1.37	1.37	1.37	1.37	00:00:00
2004-12-22	7,600	1.38	1.38	1.37	1.37	00:00:00
2004-12-23	4,700	1.39	1.39	1.38	1.39	00:00:00
2004-12-24	0	1.39	1.40	1.39	1.39	00:00:00
2004-12-27	15,900	1.41	1.41	1.39	1.39	00:00:00
2004-12-28	3,800	1.39	1.41	1.39	1.41	00:00:00
2004-12-29	144,400	1.48	1.53	1.41	1.48	00:00:00
2004-12-30	416,900	1.62	1.62	1.50	1.62	00:00:00
2004-12-31	129,000	1.53	1.65	1.53	1.53	00:00:00
2005-01-03	49,000	1.53	1.59	1.50	1.50	00:00:00
2005-01-04	26,700	1.52	1.52	1.47	1.52	00:00:00
2005-01-05	26,400	1.47	1.50	1.46	1.47	00:00:00
2005-01-06	24,900	1.51	1.51	1.47	1.51	00:00:00
2005-01-07	27,100	1.47	1.51	1.46	1.47	00:00:00
2005-01-10	12,400	1.49	1.49	1.44	1.46	00:00:00
2005-01-11	18,300	1.47	1.47	1.43	1.47	00:00:00
2005-01-12	13,000	1.47	1.50	1.47	1.48	00:00:00
2005-01-13	30,400	1.47	1.47	1.45	1.46	00:00:00
2005-01-14	1,300	1.48	1.48	1.44	1.48	00:00:00
2005-01-17	0	1.44	1.46	1.44	1.44	00:00:00
2005-01-18	88,800	1.42	1.46	1.40	1.42	00:00:00
2005-01-19	13,800	1.45	1.45	1.43	1.45	00:00:00
2005-01-20	19,300	1.42	1.43	1.41	1.42	00:00:00
2005-01-21	13,800	1.41	1.42	1.41	1.41	00:00:00
2005-01-24	12,800	1.43	1.44	1.42	1.42	00:00:00
2005-01-25	34,500	1.43	1.44	1.42	1.42	00:00:00
2005-01-26	14,200	1.42	1.43	1.41	1.42	00:00:00
2005-01-27	0	1.42	1.43	1.42	1.42	00:00:00
2005-01-28	4,700	1.43	1.43	1.42	1.43	00:00:00
2005-01-31	94,600	1.50	1.52	1.42	1.50	00:00:00
2005-02-01	28,000	1.49	1.52	1.49	1.50	00:00:00
2005-02-02	82,200	1.48	1.50	1.46	1.50	00:00:00
2005-02-03	49,600	1.50	1.54	1.50	1.50	00:00:00
2005-02-04	6,000	1.51	1.51	1.50	1.50	00:00:00
2005-02-07	14,500	1.52	1.52	1.49	1.50	00:00:00
2005-02-08	13,200	1.51	1.53	1.50	1.53	00:00:00
2005-02-09	8,900	1.52	1.53	1.51	1.52	00:00:00
2005-02-10	26,800	1.53	1.53	1.50	1.53	00:00:00
2005-02-11	300	1.53	1.53	1.53	1.53	00:00:00
2005-02-14	4,700	1.50	1.53	1.50	1.53	00:00:00
2005-02-15	51,100	1.53	1.56	1.52	1.55	00:00:00
2005-02-16	28,900	1.55	1.58	1.55	1.57	00:00:00
2005-02-17	7,900	1.56	1.58	1.56	1.58	00:00:00
2005-02-18	22,500	1.59	1.59	1.55	1.56	00:00:00
2005-02-21	1,700	1.55	1.57	1.55	1.55	00:00:00
2005-02-22	27,000	1.55	1.57	1.54	1.55	00:00:00
2005-02-23	41,800	1.55	1.60	1.54	1.56	00:00:00
2005-02-24	0	1.56	1.56	1.56	1.56	00:00:00
2005-02-25	7,200	1.56	1.60	1.56	1.56	00:00:00
2005-02-28	12,100	1.53	1.55	1.53	1.55	00:00:00
2005-03-01	12,500	1.55	1.56	1.54	1.55	00:00:00
2005-03-02	9,400	1.55	1.59	1.55	1.56	00:00:00
2005-03-03	36,700	1.58	1.61	1.57	1.59	00:00:00
2005-03-04	2,000	1.58	1.58	1.58	1.58	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>