|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-07 | 13,600 | 1.78 | 1.83 | 1.78 | 1.83 | 00:00:00 | | 2007-12-10 | 500 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2007-12-11 | 6,700 | 1.77 | 1.77 | 1.68 | 1.68 | 00:00:00 | | 2007-12-12 | 1,000 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2007-12-13 | 0 | 1.69 | 1.77 | 1.69 | 1.69 | 00:00:00 | | 2007-12-14 | 1,600 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2007-12-17 | 0 | 1.72 | 1.76 | 1.72 | 1.72 | 00:00:00 | | 2007-12-18 | 300 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2007-12-19 | 1,700 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2007-12-20 | 7,100 | 1.75 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2007-12-21 | 0 | 1.62 | 1.74 | 1.62 | 1.62 | 00:00:00 | | 2007-12-24 | 200 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2007-12-25 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2007-12-26 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2007-12-27 | 3,500 | 1.74 | 1.74 | 1.73 | 1.73 | 00:00:00 | | 2007-12-28 | 71,700 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2007-12-31 | 78,900 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2008-01-01 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2008-01-02 | 200 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2008-01-03 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2008-01-04 | 3,000 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2008-01-07 | 0 | 1.54 | 1.68 | 1.54 | 1.54 | 00:00:00 | | 2008-01-08 | 300 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2008-01-09 | 2,500 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2008-01-10 | 2,400 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2008-01-11 | 0 | 1.51 | 1.60 | 1.51 | 1.51 | 00:00:00 | | 2008-01-14 | 6,500 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-01-15 | 1,900 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-01-16 | 1,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-01-17 | 9,400 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-01-18 | 31,300 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2008-01-21 | 1,000 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2008-01-22 | 2,900 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-01-23 | 3,700 | 1.58 | 1.58 | 1.52 | 1.52 | 00:00:00 | | 2008-01-24 | 500 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-01-25 | 0 | 1.51 | 1.63 | 1.51 | 1.51 | 00:00:00 | | 2008-01-28 | 0 | 1.51 | 1.63 | 1.51 | 1.51 | 00:00:00 | | 2008-01-29 | 5,500 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2008-01-30 | 0 | 1.51 | 1.59 | 1.51 | 1.51 | 00:00:00 | | 2008-01-31 | 2,500 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-02-01 | 0 | 1.52 | 1.59 | 1.52 | 1.52 | 00:00:00 | | 2008-02-04 | 2,200 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-02-05 | 1,000 | 1.51 | 1.59 | 1.51 | 1.59 | 00:00:00 | | 2008-02-06 | 4,800 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2008-02-07 | 700 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2008-02-08 | 11,500 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-02-11 | 10,300 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-02-12 | 1,000 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2008-02-13 | 17,000 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2008-02-14 | 5,000 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2008-02-15 | 0 | 1.44 | 1.55 | 1.44 | 1.44 | 00:00:00 | | 2008-02-18 | 0 | 1.44 | 1.55 | 1.44 | 1.44 | 00:00:00 | | 2008-02-19 | 1,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-02-20 | 4,600 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2008-02-21 | 5,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2008-02-22 | 0 | 1.55 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2008-02-25 | 4,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2008-02-26 | 5,000 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2008-02-27 | 15,000 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2008-02-28 | 8,000 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2008-02-29 | 1,100 | 1.78 | 1.85 | 1.78 | 1.85 | 00:00:00 | | 2008-03-03 | 6,400 | 1.85 | 1.92 | 1.85 | 1.92 | 00:00:00 | | 2008-03-04 | 0 | 1.66 | 1.90 | 1.66 | 1.66 | 00:00:00 | | 2008-03-05 | 0 | 1.66 | 1.90 | 1.66 | 1.66 | 00:00:00 | | 2008-03-06 | 200 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2008-03-07 | 1,500 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2008-03-10 | 100 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2008-03-11 | 11,100 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2008-03-12 | 7,700 | 1.86 | 1.99 | 1.86 | 1.99 | 00:00:00 | | 2008-03-13 | 45,800 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2008-03-14 | 65,000 | 1.97 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2008-03-17 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2008-03-18 | 15,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2008-03-19 | 14,000 | 1.91 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2008-03-20 | 100 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2008-03-21 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2008-03-24 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2008-03-25 | 200 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2008-03-26 | 2,500 | 1.99 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2008-03-27 | 58,400 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2008-03-28 | 37,700 | 2.00 | 2.18 | 2.00 | 2.18 | 00:00:00 | | 2008-03-31 | 188,000 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2008-04-01 | 50,500 | 2.12 | 2.14 | 2.12 | 2.14 | 00:00:00 | | 2008-04-02 | 1,500 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2008-04-03 | 0 | 2.02 | 2.10 | 2.02 | 2.02 | 00:00:00 | | 2008-04-04 | 0 | 1.60 | 2.08 | 1.60 | 1.60 | 00:00:00 | | 2008-04-07 | 100 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2008-04-08 | 1,000 | 2.02 | 2.02 | 1.99 | 1.99 | 00:00:00 | | 2008-04-09 | 15,900 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2008-04-10 | 3,600 | 2.00 | 2.00 | 1.80 | 1.80 | 00:00:00 | | 2008-04-11 | 1,600 | 1.90 | 1.96 | 1.90 | 1.96 | 00:00:00 | | 2008-04-14 | 3,000 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2008-04-15 | 4,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2008-04-16 | 500 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2008-04-17 | 4,300 | 1.95 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2008-04-18 | 5,000 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2008-04-21 | 2,000 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2008-04-22 | 2,000 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2008-04-23 | 1,500 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2008-04-24 | 2,000 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2008-04-25 | 0 | 1.87 | 1.97 | 1.87 | 1.87 | 00:00:00 | | 2008-04-28 | 100,100 | 1.95 | 1.97 | 1.95 | 1.97 | 00:00:00 | | 2008-04-29 | 2,500 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2008-04-30 | 9,700 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2008-05-02 | 3,500 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2008-05-05 | 0 | 1.89 | 2.00 | 1.89 | 1.89 | 00:00:00 | | 2008-05-06 | 3,000 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2008-05-07 | 15,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2008-05-08 | 34,800 | 1.95 | 2.12 | 1.95 | 2.12 | 00:00:00 | | 2008-05-09 | 6,000 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2008-05-12 | 3,000 | 2.13 | 2.14 | 2.13 | 2.14 | 00:00:00 | | 2008-05-13 | 20,000 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2008-05-14 | 0 | 2.02 | 2.12 | 2.02 | 2.02 | 00:00:00 | | 2008-05-15 | 16,800 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2008-05-16 | 0 | 2.01 | 2.10 | 2.01 | 2.01 | 00:00:00 | | 2008-05-19 | 3,500 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2008-05-20 | 142,000 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2008-05-21 | 2,000 | 2.11 | 2.11 | 2.10 | 2.10 | 00:00:00 | | 2008-05-22 | 2,500 | 2.05 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2008-05-23 | 118,000 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2008-05-26 | 2,000 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
