|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-22 | 2,300 | 2.11 | 2.14 | 2.11 | 2.14 | 00:00:00 | | 2007-06-25 | 1,600 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2007-06-26 | 17,000 | 2.10 | 2.13 | 2.10 | 2.13 | 00:00:00 | | 2007-06-27 | 25,000 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2007-06-28 | 11,400 | 2.08 | 2.08 | 2.06 | 2.06 | 00:00:00 | | 2007-06-29 | 9,200 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2007-07-02 | 2,000 | 2.04 | 2.08 | 2.04 | 2.08 | 00:00:00 | | 2007-07-03 | 21,800 | 2.07 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2007-07-04 | 100 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2007-07-05 | 11,500 | 2.06 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2007-07-06 | 5,500 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2007-07-09 | 55,900 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2007-07-10 | 11,900 | 2.14 | 2.15 | 2.14 | 2.15 | 00:00:00 | | 2007-07-11 | 500 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2007-07-12 | 5,300 | 2.14 | 2.14 | 2.12 | 2.12 | 00:00:00 | | 2007-07-13 | 9,400 | 2.15 | 2.16 | 2.15 | 2.16 | 00:00:00 | | 2007-07-16 | 12,600 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2007-07-17 | 8,200 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2007-07-18 | 8,200 | 2.15 | 2.15 | 2.14 | 2.14 | 00:00:00 | | 2007-07-19 | 20,500 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2007-07-20 | 8,200 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2007-07-23 | 4,900 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2007-07-24 | 100 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2007-07-25 | 6,300 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2007-07-26 | 5,300 | 2.10 | 2.13 | 2.10 | 2.13 | 00:00:00 | | 2007-07-27 | 0 | 2.08 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2007-07-30 | 0 | 2.09 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2007-07-31 | 0 | 2.09 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2007-08-01 | 1,200 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2007-08-02 | 1,600 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2007-08-03 | 0 | 2.10 | 2.13 | 2.10 | 2.10 | 00:00:00 | | 2007-08-06 | 2,000 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2007-08-07 | 0 | 2.10 | 2.11 | 2.10 | 2.10 | 00:00:00 | | 2007-08-08 | 0 | 2.10 | 2.11 | 2.10 | 2.10 | 00:00:00 | | 2007-08-09 | 7,600 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2007-08-10 | 12,000 | 2.11 | 2.11 | 2.09 | 2.09 | 00:00:00 | | 2007-08-13 | 2,100 | 2.09 | 2.09 | 2.08 | 2.08 | 00:00:00 | | 2007-08-14 | 1,200 | 2.07 | 2.07 | 2.06 | 2.06 | 00:00:00 | | 2007-08-15 | 2,700 | 2.04 | 2.04 | 2.03 | 2.03 | 00:00:00 | | 2007-08-16 | 5,100 | 2.07 | 2.07 | 2.03 | 2.03 | 00:00:00 | | 2007-08-17 | 4,900 | 1.95 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2007-08-20 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2007-08-21 | 0 | 1.87 | 1.99 | 1.87 | 1.87 | 00:00:00 | | 2007-08-22 | 8,500 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2007-08-23 | 10,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-08-24 | 400 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-08-27 | 0 | 1.95 | 2.01 | 1.95 | 1.95 | 00:00:00 | | 2007-08-28 | 0 | 1.95 | 2.05 | 1.95 | 1.95 | 00:00:00 | | 2007-08-29 | 500 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-08-30 | 0 | 1.86 | 2.00 | 1.86 | 1.86 | 00:00:00 | | 2007-08-31 | 1,400 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-09-03 | 400 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-09-04 | 0 | 1.86 | 1.98 | 1.86 | 1.86 | 00:00:00 | | 2007-09-05 | 0 | 1.86 | 1.98 | 1.86 | 1.86 | 00:00:00 | | 2007-09-06 | 0 | 1.86 | 1.96 | 1.86 | 1.86 | 00:00:00 | | 2007-09-07 | 2,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-09-10 | 0 | 1.86 | 1.99 | 1.86 | 1.86 | 00:00:00 | | 2007-09-11 | 0 | 1.86 | 2.00 | 1.86 | 1.86 | 00:00:00 | | 2007-09-12 | 9,900 | 2.00 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2007-09-13 | 7,000 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2007-09-14 | 300 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2007-09-17 | 1,800 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2007-09-18 | 0 | 1.86 | 1.95 | 1.86 | 1.86 | 00:00:00 | | 2007-09-19 | 22,000 | 1.95 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2007-09-20 | 100 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2007-09-21 | 5,900 | 1.94 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2007-09-24 | 1,600 | 1.85 | 1.94 | 1.85 | 1.94 | 00:00:00 | | 2007-09-25 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2007-09-26 | 1,300 | 1.90 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2007-09-27 | 4,800 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2007-09-28 | 0 | 1.85 | 1.96 | 1.85 | 1.85 | 00:00:00 | | 2007-10-01 | 200 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2007-10-02 | 5,800 | 1.95 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2007-10-03 | 1,000 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2007-10-04 | 0 | 1.85 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2007-10-05 | 31,600 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2007-10-08 | 0 | 1.95 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2007-10-09 | 0 | 1.86 | 1.95 | 1.86 | 1.86 | 00:00:00 | | 2007-10-10 | 16,200 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2007-10-11 | 1,200 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2007-10-12 | 1,300 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2007-10-15 | 10,700 | 1.85 | 1.97 | 1.85 | 1.97 | 00:00:00 | | 2007-10-16 | 5,600 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-10-17 | 4,200 | 1.89 | 2.00 | 1.89 | 2.00 | 00:00:00 | | 2007-10-18 | 25,800 | 1.99 | 1.99 | 1.98 | 1.98 | 00:00:00 | | 2007-10-19 | 400 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2007-10-22 | 5,000 | 1.91 | 1.96 | 1.91 | 1.96 | 00:00:00 | | 2007-10-23 | 800 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2007-10-24 | 1,100 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2007-10-25 | 1,500 | 1.90 | 1.97 | 1.90 | 1.97 | 00:00:00 | | 2007-10-26 | 2,100 | 1.93 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2007-10-29 | 5,500 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2007-10-30 | 0 | 1.95 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2007-10-31 | 0 | 1.95 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2007-11-01 | 0 | 1.93 | 1.99 | 1.93 | 1.93 | 00:00:00 | | 2007-11-02 | 600 | 1.94 | 1.97 | 1.94 | 1.97 | 00:00:00 | | 2007-11-05 | 100 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2007-11-06 | 4,200 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2007-11-07 | 0 | 1.90 | 1.97 | 1.90 | 1.90 | 00:00:00 | | 2007-11-08 | 0 | 1.91 | 1.97 | 1.91 | 1.91 | 00:00:00 | | 2007-11-09 | 300 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2007-11-12 | 600 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2007-11-13 | 0 | 1.92 | 1.96 | 1.92 | 1.92 | 00:00:00 | | 2007-11-14 | 1,000 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2007-11-15 | 0 | 1.92 | 1.97 | 1.92 | 1.92 | 00:00:00 | | 2007-11-16 | 0 | 1.94 | 1.97 | 1.94 | 1.94 | 00:00:00 | | 2007-11-19 | 200 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2007-11-20 | 200 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2007-11-21 | 100 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2007-11-22 | 1,100 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2007-11-23 | 19,900 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2007-11-26 | 100 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2007-11-27 | 0 | 1.84 | 1.89 | 1.84 | 1.84 | 00:00:00 | | 2007-11-28 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2007-11-29 | 900 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2007-11-30 | 0 | 1.87 | 1.89 | 1.87 | 1.87 | 00:00:00 | | 2007-12-03 | 1,100 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2007-12-04 | 1,200 | 1.75 | 1.89 | 1.75 | 1.89 | 00:00:00 | | 2007-12-05 | 200 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2007-12-06 | 0 | 1.77 | 1.78 | 1.77 | 1.77 | 00:00:00 | | 2007-12-07 | 13,600 | 1.78 | 1.83 | 1.78 | 1.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
