|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-19 | 5,500 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2005-08-22 | 1,600 | 1.42 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2005-08-23 | 600 | 1.41 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2005-08-24 | 6,500 | 1.44 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2005-08-25 | 0 | 1.40 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2005-08-26 | 11,200 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2005-08-29 | 0 | 1.41 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2005-08-30 | 8,500 | 1.38 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2005-08-31 | 6,500 | 1.42 | 1.45 | 1.39 | 1.42 | 00:00:00 | | 2005-09-01 | 6,500 | 1.42 | 1.46 | 1.42 | 1.46 | 00:00:00 | | 2005-09-02 | 1,500 | 1.42 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2005-09-05 | 2,900 | 1.44 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2005-09-06 | 11,900 | 1.42 | 1.49 | 1.42 | 1.44 | 00:00:00 | | 2005-09-07 | 700 | 1.45 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2005-09-08 | 500 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2005-09-09 | 12,100 | 1.43 | 1.44 | 1.39 | 1.42 | 00:00:00 | | 2005-09-12 | 0 | 1.41 | 1.43 | 1.41 | 1.41 | 00:00:00 | | 2005-09-13 | 9,600 | 1.40 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2005-09-14 | 0 | 1.41 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2005-09-15 | 2,700 | 1.41 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2005-09-16 | 1,000 | 1.41 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2005-09-19 | 4,000 | 1.41 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2005-09-20 | 4,000 | 1.40 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2005-09-21 | 5,000 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2005-09-22 | 36,400 | 1.45 | 1.56 | 1.43 | 1.47 | 00:00:00 | | 2005-09-23 | 2,500 | 1.45 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2005-09-26 | 9,500 | 1.47 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2005-09-27 | 17,300 | 1.43 | 1.53 | 1.43 | 1.46 | 00:00:00 | | 2005-09-28 | 12,600 | 1.45 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2005-09-29 | 46,600 | 1.45 | 1.54 | 1.45 | 1.54 | 00:00:00 | | 2005-09-30 | 55,000 | 1.54 | 1.54 | 1.49 | 1.51 | 00:00:00 | | 2005-10-03 | 7,700 | 1.47 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2005-10-04 | 19,800 | 1.47 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2005-10-05 | 0 | 1.45 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2005-10-06 | 0 | 1.45 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2005-10-07 | 0 | 1.45 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2005-10-10 | 6,200 | 1.45 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2005-10-11 | 2,500 | 1.47 | 1.48 | 1.46 | 1.48 | 00:00:00 | | 2005-10-12 | 2,000 | 1.46 | 1.48 | 1.46 | 1.48 | 00:00:00 | | 2005-10-13 | 1,000 | 1.48 | 1.48 | 1.46 | 1.46 | 00:00:00 | | 2005-10-14 | 2,500 | 1.46 | 1.47 | 1.46 | 1.47 | 00:00:00 | | 2005-10-17 | 4,300 | 1.48 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2005-10-18 | 5,000 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2005-10-19 | 14,200 | 1.45 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2005-10-20 | 2,000 | 1.45 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2005-10-21 | 4,900 | 1.42 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2005-10-24 | 9,500 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2005-10-25 | 9,200 | 1.45 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2005-10-26 | 27,400 | 1.47 | 1.51 | 1.47 | 1.51 | 00:00:00 | | 2005-10-27 | 3,100 | 1.47 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2005-10-28 | 4,100 | 1.50 | 1.55 | 1.50 | 1.52 | 00:00:00 | | 2005-10-31 | 1,600 | 1.48 | 1.54 | 1.48 | 1.54 | 00:00:00 | | 2005-11-01 | 6,600 | 1.48 | 1.58 | 1.48 | 1.58 | 00:00:00 | | 2005-11-02 | 22,800 | 1.51 | 1.58 | 1.50 | 1.56 | 00:00:00 | | 2005-11-03 | 18,600 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2005-11-04 | 190,900 | 1.58 | 1.69 | 1.58 | 1.63 | 00:00:00 | | 2005-11-07 | 29,400 | 1.65 | 1.66 | 1.61 | 1.62 | 00:00:00 | | 2005-11-08 | 73,800 | 1.62 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2005-11-09 | 64,700 | 1.61 | 1.64 | 1.58 | 1.63 | 00:00:00 | | 2005-11-10 | 19,000 | 1.63 | 1.64 | 1.60 | 1.63 | 00:00:00 | | 2005-11-11 | 13,100 | 1.61 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2005-11-14 | 7,000 | 1.61 | 1.62 | 1.61 | 1.62 | 00:00:00 | | 2005-11-15 | 21,200 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2005-11-16 | 7,900 | 1.58 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2005-11-17 | 6,200 | 1.59 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2005-11-18 | 1,900 | 1.60 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2005-11-21 | 2,500 | 1.58 | 1.59 | 1.58 | 1.59 | 00:00:00 | | 2005-11-22 | 100 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2005-11-23 | 8,400 | 1.58 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2005-11-24 | 9,100 | 1.57 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2005-11-25 | 1,500 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2005-11-28 | 10,300 | 1.56 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2005-11-29 | 15,200 | 1.57 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2005-11-30 | 16,200 | 1.57 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2005-12-01 | 4,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2005-12-02 | 5,800 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2005-12-05 | 7,200 | 1.56 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2005-12-06 | 500 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2005-12-07 | 3,700 | 1.53 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2005-12-08 | 0 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2005-12-09 | 400 | 1.51 | 1.54 | 1.51 | 1.54 | 00:00:00 | | 2005-12-12 | 2,500 | 1.52 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2005-12-13 | 21,200 | 1.49 | 1.52 | 1.48 | 1.52 | 00:00:00 | | 2005-12-14 | 0 | 1.48 | 1.52 | 1.48 | 1.48 | 00:00:00 | | 2005-12-15 | 0 | 1.47 | 1.49 | 1.47 | 1.47 | 00:00:00 | | 2005-12-16 | 5,800 | 1.47 | 1.52 | 1.45 | 1.51 | 00:00:00 | | 2005-12-19 | 1,700 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2005-12-20 | 1,500 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2005-12-21 | 5,200 | 1.46 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2005-12-22 | 21,400 | 1.46 | 1.59 | 1.45 | 1.53 | 00:00:00 | | 2005-12-23 | 4,700 | 1.55 | 1.58 | 1.52 | 1.52 | 00:00:00 | | 2005-12-26 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2005-12-27 | 0 | 1.53 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2005-12-28 | 3,500 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2005-12-29 | 0 | 1.51 | 1.54 | 1.51 | 1.51 | 00:00:00 | | 2005-12-30 | 24,300 | 1.50 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2006-01-02 | 3,200 | 1.46 | 1.49 | 1.45 | 1.47 | 00:00:00 | | 2006-01-03 | 16,600 | 1.47 | 1.52 | 1.38 | 1.51 | 00:00:00 | | 2006-01-04 | 1,400 | 1.50 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2006-01-05 | 4,000 | 1.49 | 1.52 | 1.49 | 1.49 | 00:00:00 | | 2006-01-06 | 500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2006-01-09 | 9,200 | 1.50 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2006-01-10 | 2,700 | 1.47 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2006-01-11 | 10,900 | 1.49 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2006-01-12 | 47,300 | 1.52 | 1.58 | 1.52 | 1.54 | 00:00:00 | | 2006-01-13 | 10,000 | 1.53 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2006-01-16 | 400 | 1.52 | 1.53 | 1.52 | 1.53 | 00:00:00 | | 2006-01-17 | 5,700 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2006-01-18 | 7,900 | 1.52 | 1.53 | 1.51 | 1.53 | 00:00:00 | | 2006-01-19 | 0 | 1.51 | 1.53 | 1.51 | 1.51 | 00:00:00 | | 2006-01-20 | 7,100 | 1.51 | 1.54 | 1.50 | 1.53 | 00:00:00 | | 2006-01-23 | 13,300 | 1.54 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2006-01-24 | 10,500 | 1.57 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2006-01-25 | 3,400 | 1.55 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2006-01-26 | 500 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2006-01-27 | 5,200 | 1.56 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2006-01-30 | 600 | 1.55 | 1.57 | 1.53 | 1.57 | 00:00:00 | | 2006-01-31 | 0 | 1.54 | 1.57 | 1.54 | 1.54 | 00:00:00 | | 2006-02-01 | 9,200 | 1.57 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2006-02-02 | 53,300 | 1.57 | 1.63 | 1.57 | 1.63 | 00:00:00 | | 2006-02-03 | 500 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
