|
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 | 2008-05-26 | 2,000 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | 2008-05-27 | 2,500 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | 2008-05-28 | 2,700 | 2.02 | 2.06 | 2.02 | 2.06 | 00:00:00 | 2008-05-29 | 0 | 2.01 | 2.06 | 2.01 | 2.01 | 00:00:00 | 2008-05-30 | 2,500 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | 2008-06-02 | 500 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | 2008-06-03 | 0 | 2.00 | 2.04 | 2.00 | 2.00 | 00:00:00 | 2008-06-04 | 17,900 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | 2008-06-05 | 0 | 2.00 | 2.03 | 2.00 | 2.00 | 00:00:00 | 2008-06-06 | 1,100 | 1.99 | 2.03 | 1.99 | 2.03 | 00:00:00 | 2008-06-10 | 1,000 | 2.02 | 2.03 | 2.02 | 2.03 | 00:00:00 | 2008-06-11 | 0 | 2.00 | 2.03 | 2.00 | 2.00 | 00:00:00 | 2008-06-12 | 200 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | 2008-06-13 | 0 | 2.00 | 2.03 | 2.00 | 2.00 | 00:00:00 | 2008-06-16 | 1,400 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | 2008-06-17 | 4,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2008-06-18 | 35,000 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | 2008-06-19 | 12,400 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | 2008-06-20 | 40,500 | 2.06 | 2.13 | 2.06 | 2.13 | 00:00:00 | 2008-06-23 | 23,000 | 2.11 | 2.12 | 2.11 | 2.12 | 00:00:00 | 2008-06-24 | 60,100 | 2.09 | 2.12 | 2.09 | 2.12 | 00:00:00 | 2008-06-25 | 0 | 2.01 | 2.12 | 2.01 | 2.01 | 00:00:00 | 2008-06-26 | 0 | 2.00 | 2.12 | 2.00 | 2.00 | 00:00:00 | 2008-06-27 | 22,500 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | 2008-06-30 | 500 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | 2008-07-01 | 0 | 2.00 | 2.05 | 2.00 | 2.00 | 00:00:00 | 2008-07-02 | 0 | 2.00 | 2.05 | 2.00 | 2.00 | 00:00:00 | 2008-07-03 | 3,100 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | 2008-07-04 | 0 | 2.00 | 2.07 | 2.00 | 2.00 | 00:00:00 | 2008-07-07 | 10,000 | 2.00 | 2.08 | 2.00 | 2.08 | 00:00:00 | 2008-07-08 | 0 | 1.95 | 2.08 | 1.95 | 1.95 | 00:00:00 | 2008-07-09 | 12,000 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | 2008-07-10 | 1,500 | 2.00 | 2.07 | 2.00 | 2.07 | 00:00:00 | 2008-07-11 | 0 | 1.98 | 2.05 | 1.98 | 1.98 | 00:00:00 | 2008-07-14 | 7,500 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | 2008-07-15 | 900 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | 2008-07-16 | 1,000 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | 2008-07-17 | 200 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | 2008-07-18 | 2,100 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | 2008-07-21 | 20,000 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2008-07-22 | 7,100 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2008-07-23 | 2,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2008-07-24 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2008-07-25 | 0 | 1.73 | 1.83 | 1.73 | 1.73 | 00:00:00 | 2008-07-28 | 13,000 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2008-07-29 | 0 | 1.72 | 1.80 | 1.72 | 1.72 | 00:00:00 | 2008-07-30 | 100 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2008-07-31 | 21,500 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2008-08-01 | 0 | 1.74 | 1.80 | 1.74 | 1.74 | 00:00:00 | 2008-08-04 | 0 | 1.73 | 1.75 | 1.73 | 1.73 | 00:00:00 | 2008-08-05 | 0 | 1.73 | 1.75 | 1.73 | 1.73 | 00:00:00 | 2008-08-06 | 200 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | 2008-08-07 | 8,200 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | 2008-08-08 | 0 | 1.72 | 1.80 | 1.72 | 1.72 | 00:00:00 | 2008-08-11 | 2,000 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2008-08-12 | 0 | 1.72 | 1.79 | 1.72 | 1.72 | 00:00:00 | 2008-08-13 | 200 | 1.77 | 1.78 | 1.77 | 1.78 | 00:00:00 | 2008-08-14 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | 2008-08-15 | 0 | 1.65 | 1.78 | 1.65 | 1.65 | 00:00:00 | 2008-08-18 | 0 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | 2008-08-19 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2008-08-20 | 3,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2008-08-21 | 0 | 1.65 | 1.70 | 1.65 | 1.65 | 00:00:00 | 2008-08-22 | 1,000 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | 2008-08-25 | 1,000 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2008-08-26 | 15,000 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2008-08-27 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2008-08-28 | 2,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2008-08-29 | 1,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2008-09-01 | 5,100 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | 2008-09-02 | 1,900 | 1.76 | 1.76 | 1.73 | 1.73 | 00:00:00 | 2008-09-03 | 1,000 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | 2008-09-04 | 4,500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2008-09-05 | 1,100 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2008-09-08 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | 2008-09-09 | 3,700 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2008-09-10 | 1,000 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | 2008-09-11 | 1,200 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | 2008-09-12 | 1,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2008-09-15 | 1,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2008-09-16 | 3,600 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2008-09-17 | 1,600 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2008-09-18 | 4,800 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2008-09-19 | 15,500 | 1.56 | 1.60 | 1.56 | 1.60 | 00:00:00 | 2008-09-22 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2008-09-23 | 2,600 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | 2008-09-24 | 23,700 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2008-09-25 | 1,200 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2008-09-26 | 30,000 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | 2008-09-29 | 800 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | 2008-09-30 | 1,000 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | 2008-10-01 | 100 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | 2008-10-02 | 1,000 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | 2008-10-03 | 800 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | 2008-10-06 | 1,300 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | 2008-10-07 | 3,100 | 1.58 | 1.59 | 1.58 | 1.59 | 00:00:00 | 2008-10-08 | 12,400 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | 2008-10-09 | 4,300 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2008-10-10 | 6,700 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2008-10-13 | 2,900 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2008-10-14 | 900 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2008-10-15 | 6,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2008-10-16 | 800 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2008-10-17 | 2,300 | 1.74 | 1.75 | 1.74 | 1.75 | 00:00:00 | 2008-10-20 | 0 | 1.35 | 1.75 | 1.35 | 1.35 | 00:00:00 | 2008-10-21 | 1,100 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2008-10-22 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | 2008-10-23 | 1,600 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | 2008-10-24 | 1,100 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | 2008-10-27 | 0 | 1.35 | 1.74 | 1.35 | 1.35 | 00:00:00 | 2008-10-28 | 300 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | 2008-10-29 | 1,500 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | 2008-10-30 | 0 | 1.36 | 1.73 | 1.36 | 1.36 | 00:00:00 | 2008-10-31 | 0 | 1.35 | 1.73 | 1.35 | 1.35 | 00:00:00 | 2008-11-03 | 0 | 1.35 | 1.69 | 1.35 | 1.35 | 00:00:00 | 2008-11-04 | 1,100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2008-11-05 | 0 | 1.35 | 1.70 | 1.35 | 1.35 | 00:00:00 | 2008-11-06 | 0 | 1.35 | 1.70 | 1.35 | 1.35 | 00:00:00 | 2008-11-07 | 0 | 1.40 | 1.70 | 1.40 | 1.40 | 00:00:00 | 2008-11-10 | 5,200 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2008-11-11 | 0 | 1.35 | 1.66 | 1.35 | 1.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|