|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-02-03 | 500 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2006-02-06 | 17,700 | 1.52 | 1.58 | 1.52 | 1.58 | 00:00:00 | 2006-02-07 | 0 | 1.53 | 1.57 | 1.53 | 1.53 | 00:00:00 | 2006-02-08 | 2,200 | 1.57 | 1.58 | 1.55 | 1.58 | 00:00:00 | 2006-02-09 | 5,000 | 1.52 | 1.59 | 1.52 | 1.59 | 00:00:00 | 2006-02-10 | 100 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | 2006-02-13 | 900 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | 2006-02-14 | 22,500 | 1.58 | 1.63 | 1.58 | 1.63 | 00:00:00 | 2006-02-15 | 6,200 | 1.63 | 1.63 | 1.61 | 1.61 | 00:00:00 | 2006-02-16 | 25,800 | 1.61 | 1.64 | 1.61 | 1.64 | 00:00:00 | 2006-02-17 | 700 | 1.64 | 1.64 | 1.60 | 1.60 | 00:00:00 | 2006-02-20 | 12,000 | 1.64 | 1.64 | 1.60 | 1.61 | 00:00:00 | 2006-02-21 | 9,100 | 1.63 | 1.64 | 1.62 | 1.62 | 00:00:00 | 2006-02-22 | 700 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | 2006-02-23 | 9,000 | 1.60 | 1.62 | 1.60 | 1.60 | 00:00:00 | 2006-02-24 | 4,000 | 1.60 | 1.63 | 1.60 | 1.63 | 00:00:00 | 2006-02-27 | 2,100 | 1.63 | 1.63 | 1.59 | 1.62 | 00:00:00 | 2006-02-28 | 7,000 | 1.60 | 1.63 | 1.60 | 1.63 | 00:00:00 | 2006-03-01 | 4,100 | 1.61 | 1.63 | 1.61 | 1.63 | 00:00:00 | 2006-03-02 | 9,000 | 1.61 | 1.62 | 1.61 | 1.61 | 00:00:00 | 2006-03-03 | 8,900 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | 2006-03-06 | 18,000 | 1.62 | 1.64 | 1.60 | 1.64 | 00:00:00 | 2006-03-07 | 5,100 | 1.63 | 1.64 | 1.60 | 1.64 | 00:00:00 | 2006-03-08 | 2,500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-03-09 | 0 | 1.61 | 1.63 | 1.61 | 1.61 | 00:00:00 | 2006-03-10 | 19,900 | 1.60 | 1.65 | 1.60 | 1.64 | 00:00:00 | 2006-03-13 | 73,100 | 1.65 | 1.66 | 1.61 | 1.61 | 00:00:00 | 2006-03-14 | 58,200 | 1.62 | 1.65 | 1.59 | 1.65 | 00:00:00 | 2006-03-15 | 15,500 | 1.61 | 1.66 | 1.61 | 1.66 | 00:00:00 | 2006-03-16 | 25,800 | 1.62 | 1.67 | 1.62 | 1.67 | 00:00:00 | 2006-03-17 | 27,900 | 1.68 | 1.68 | 1.64 | 1.68 | 00:00:00 | 2006-03-20 | 700 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | 2006-03-21 | 26,800 | 1.60 | 1.67 | 1.60 | 1.67 | 00:00:00 | 2006-03-22 | 5,900 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-03-23 | 6,500 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-03-24 | 4,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-03-27 | 14,400 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-03-28 | 12,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-03-29 | 10,200 | 1.66 | 1.67 | 1.66 | 1.67 | 00:00:00 | 2006-03-30 | 5,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-03-31 | 4,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-04-03 | 22,300 | 1.66 | 1.67 | 1.66 | 1.67 | 00:00:00 | 2006-04-04 | 3,000 | 1.67 | 1.67 | 1.66 | 1.66 | 00:00:00 | 2006-04-05 | 2,500 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-04-06 | 3,500 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-04-07 | 11,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-04-10 | 13,200 | 1.67 | 1.69 | 1.67 | 1.69 | 00:00:00 | 2006-04-11 | 61,400 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-04-12 | 10,300 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2006-04-13 | 16,900 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | 2006-04-14 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | 2006-04-17 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | 2006-04-18 | 4,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2006-04-19 | 1,200 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2006-04-20 | 0 | 1.67 | 1.70 | 1.67 | 1.67 | 00:00:00 | 2006-04-21 | 2,500 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2006-04-24 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | 2006-04-25 | 1,200 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2006-04-26 | 7,500 | 1.67 | 1.70 | 1.67 | 1.70 | 00:00:00 | 2006-04-27 | 1,300 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2006-04-28 | 0 | 1.67 | 1.69 | 1.67 | 1.67 | 00:00:00 | 2006-05-01 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-05-02 | 500 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2006-05-03 | 12,000 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2006-05-04 | 2,500 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2006-05-05 | 5,000 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2006-05-08 | 25,000 | 1.68 | 1.69 | 1.68 | 1.69 | 00:00:00 | 2006-05-09 | 15,300 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2006-05-10 | 0 | 1.62 | 1.69 | 1.62 | 1.62 | 00:00:00 | 2006-05-11 | 100 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2006-05-12 | 0 | 1.62 | 1.68 | 1.62 | 1.62 | 00:00:00 | 2006-05-15 | 9,100 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2006-05-16 | 200 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | 2006-05-17 | 3,800 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | 2006-05-18 | 3,500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2006-05-19 | 0 | 1.62 | 1.65 | 1.62 | 1.62 | 00:00:00 | 2006-05-22 | 0 | 1.60 | 1.63 | 1.60 | 1.60 | 00:00:00 | 2006-05-23 | 12,500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2006-05-24 | 5,500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2006-05-25 | 10,500 | 1.60 | 1.62 | 1.60 | 1.62 | 00:00:00 | 2006-05-26 | 2,100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-05-29 | 8,700 | 1.60 | 1.62 | 1.60 | 1.62 | 00:00:00 | 2006-05-30 | 8,000 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | 2006-05-31 | 4,500 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | 2006-06-01 | 4,600 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | 2006-06-02 | 600 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | 2006-06-05 | 0 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | 2006-06-06 | 7,300 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | 2006-06-07 | 5,600 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | 2006-06-08 | 0 | 1.62 | 1.64 | 1.62 | 1.62 | 00:00:00 | 2006-06-09 | 0 | 1.62 | 1.64 | 1.62 | 1.62 | 00:00:00 | 2006-06-12 | 200 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | 2006-06-13 | 6,300 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-06-14 | 0 | 1.55 | 1.59 | 1.55 | 1.55 | 00:00:00 | 2006-06-15 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | 2006-06-16 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | 2006-06-19 | 0 | 1.57 | 1.59 | 1.57 | 1.57 | 00:00:00 | 2006-06-20 | 100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-06-21 | 100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-06-22 | 600 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-06-23 | 0 | 1.57 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2006-06-26 | 3,500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-06-27 | 400 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-06-28 | 0 | 1.57 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2006-06-29 | 0 | 1.57 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2006-06-30 | 200 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-07-03 | 100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-07-04 | 9,700 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-07-05 | 1,800 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-07-06 | 0 | 1.57 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2006-07-07 | 0 | 1.57 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2006-07-10 | 1,500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-07-11 | 600 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-07-12 | 200 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-07-13 | 0 | 1.57 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2006-07-14 | 500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2006-07-17 | 6,500 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | 2006-07-18 | 20,400 | 1.68 | 1.68 | 1.67 | 1.67 | 00:00:00 | 2006-07-19 | 35,000 | 1.64 | 1.64 | 1.55 | 1.55 | 00:00:00 | 2006-07-20 | 14,500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2006-07-21 | 300 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|