|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-21 | 300 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2006-07-24 | 4,000 | 1.63 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2006-07-25 | 3,500 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2006-07-26 | 6,000 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2006-07-27 | 34,500 | 1.58 | 1.72 | 1.58 | 1.72 | 00:00:00 | | 2006-07-28 | 0 | 1.62 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2006-07-31 | 5,700 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2006-08-01 | 1,500 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2006-08-02 | 3,000 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2006-08-03 | 18,600 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2006-08-04 | 5,000 | 1.73 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2006-08-07 | 21,400 | 1.72 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2006-08-08 | 2,200 | 1.76 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2006-08-09 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2006-08-10 | 8,100 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2006-08-11 | 10,900 | 1.78 | 1.79 | 1.78 | 1.79 | 00:00:00 | | 2006-08-14 | 3,700 | 1.79 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2006-08-15 | 5,300 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2006-08-16 | 200 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2006-08-17 | 3,000 | 1.75 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2006-08-18 | 6,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-08-21 | 3,700 | 1.77 | 1.80 | 1.77 | 1.80 | 00:00:00 | | 2006-08-22 | 10,000 | 1.77 | 1.80 | 1.77 | 1.80 | 00:00:00 | | 2006-08-23 | 3,500 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2006-08-24 | 2,500 | 1.77 | 1.80 | 1.77 | 1.80 | 00:00:00 | | 2006-08-25 | 5,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-08-28 | 3,000 | 1.79 | 1.80 | 1.79 | 1.80 | 00:00:00 | | 2006-08-29 | 0 | 1.74 | 1.78 | 1.74 | 1.74 | 00:00:00 | | 2006-08-30 | 2,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-08-31 | 500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-09-01 | 0 | 1.76 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2006-09-04 | 4,800 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2006-09-05 | 3,500 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2006-09-06 | 0 | 1.76 | 1.77 | 1.76 | 1.76 | 00:00:00 | | 2006-09-07 | 0 | 1.71 | 1.77 | 1.71 | 1.71 | 00:00:00 | | 2006-09-08 | 0 | 1.71 | 1.77 | 1.71 | 1.71 | 00:00:00 | | 2006-09-11 | 1,200 | 1.74 | 1.78 | 1.74 | 1.78 | 00:00:00 | | 2006-09-12 | 0 | 1.74 | 1.77 | 1.74 | 1.74 | 00:00:00 | | 2006-09-13 | 0 | 1.71 | 1.77 | 1.71 | 1.71 | 00:00:00 | | 2006-09-14 | 0 | 1.71 | 1.77 | 1.71 | 1.71 | 00:00:00 | | 2006-09-15 | 20,900 | 1.77 | 1.82 | 1.77 | 1.82 | 00:00:00 | | 2006-09-18 | 3,700 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2006-09-19 | 2,700 | 1.82 | 1.83 | 1.82 | 1.83 | 00:00:00 | | 2006-09-20 | 1,000 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2006-09-21 | 0 | 1.80 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2006-09-22 | 1,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-09-25 | 2,700 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2006-09-26 | 21,000 | 1.84 | 1.85 | 1.84 | 1.85 | 00:00:00 | | 2006-09-27 | 27,200 | 1.85 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2006-09-28 | 6,000 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2006-09-29 | 15,000 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2006-10-02 | 46,000 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2006-10-03 | 35,000 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2006-10-04 | 6,800 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2006-10-05 | 80,000 | 1.89 | 1.92 | 1.89 | 1.92 | 00:00:00 | | 2006-10-06 | 15,200 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2006-10-09 | 1,500 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2006-10-10 | 8,000 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2006-10-11 | 1,000 | 1.88 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2006-10-12 | 1,000 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2006-10-13 | 3,100 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2006-10-16 | 3,300 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2006-10-17 | 1,100 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2006-10-18 | 600 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2006-10-19 | 0 | 1.84 | 1.85 | 1.84 | 1.84 | 00:00:00 | | 2006-10-20 | 1,300 | 1.85 | 1.85 | 1.84 | 1.84 | 00:00:00 | | 2006-10-23 | 0 | 1.81 | 1.84 | 1.81 | 1.81 | 00:00:00 | | 2006-10-24 | 0 | 1.81 | 1.84 | 1.81 | 1.81 | 00:00:00 | | 2006-10-25 | 0 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2006-10-26 | 5,000 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2006-10-27 | 8,500 | 1.82 | 1.85 | 1.82 | 1.85 | 00:00:00 | | 2006-10-30 | 2,500 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2006-10-31 | 0 | 1.82 | 1.85 | 1.82 | 1.82 | 00:00:00 | | 2006-11-01 | 0 | 1.82 | 1.85 | 1.82 | 1.82 | 00:00:00 | | 2006-11-02 | 7,500 | 1.82 | 1.85 | 1.82 | 1.85 | 00:00:00 | | 2006-11-03 | 1,400 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2006-11-06 | 1,500 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2006-11-07 | 4,000 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2006-11-08 | 600 | 1.83 | 1.83 | 1.82 | 1.82 | 00:00:00 | | 2006-11-09 | 1,500 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2006-11-10 | 700 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2006-11-13 | 1,000 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-11-14 | 4,600 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-11-15 | 1,500 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-11-16 | 0 | 1.79 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2006-11-17 | 2,400 | 1.80 | 1.81 | 1.80 | 1.81 | 00:00:00 | | 2006-11-20 | 1,000 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-11-21 | 4,000 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-11-22 | 13,200 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-11-23 | 1,900 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-11-24 | 600 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2006-11-27 | 35,300 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-11-28 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-11-29 | 400 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-11-30 | 0 | 1.80 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2006-12-01 | 1,000 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-12-04 | 0 | 1.80 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2006-12-05 | 700 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-12-06 | 300 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-12-07 | 500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-12-08 | 0 | 1.68 | 1.81 | 1.68 | 1.68 | 00:00:00 | | 2006-12-11 | 1,400 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-12-12 | 0 | 1.77 | 1.78 | 1.77 | 1.77 | 00:00:00 | | 2006-12-13 | 2,500 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2006-12-14 | 1,500 | 1.78 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2006-12-15 | 1,000 | 1.78 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2006-12-18 | 91,500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-12-19 | 3,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-12-20 | 1,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-12-21 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-12-22 | 3,000 | 1.82 | 1.82 | 1.81 | 1.81 | 00:00:00 | | 2006-12-25 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-12-26 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-12-27 | 10,100 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2006-12-28 | 51,600 | 1.85 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2006-12-29 | 17,200 | 1.85 | 1.85 | 1.82 | 1.82 | 00:00:00 | | 2007-01-01 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2007-01-02 | 400 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2007-01-03 | 900 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2007-01-04 | 1,600 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2007-01-05 | 800 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
