|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-11 | 0 | 1.35 | 1.66 | 1.35 | 1.35 | 00:00:00 | | 2008-11-12 | 0 | 1.40 | 1.65 | 1.40 | 1.40 | 00:00:00 | | 2008-11-13 | 0 | 1.35 | 1.65 | 1.35 | 1.35 | 00:00:00 | | 2008-11-14 | 10,100 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-11-17 | 9,800 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2008-11-18 | 100 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2008-11-19 | 100 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2008-11-20 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2008-11-21 | 1,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2008-11-24 | 0 | 1.11 | 1.35 | 1.11 | 1.11 | 00:00:00 | | 2008-11-25 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2008-11-26 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2008-11-27 | 9,800 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2008-11-28 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-12-01 | 12,400 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2008-12-02 | 8,200 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2008-12-03 | 12,600 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2008-12-04 | 15,500 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2008-12-05 | 10,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-12-08 | 57,200 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2008-12-09 | 30,300 | 1.11 | 1.20 | 1.11 | 1.20 | 00:00:00 | | 2008-12-10 | 3,000 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2008-12-11 | 2,000 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2008-12-12 | 19,300 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2008-12-15 | 20,000 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2008-12-16 | 26,000 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2008-12-17 | 11,100 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2008-12-18 | 1,500 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2008-12-19 | 5,500 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2008-12-22 | 103,300 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2008-12-23 | 34,500 | 1.27 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2008-12-24 | 50,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2008-12-29 | 155,000 | 1.35 | 1.47 | 1.35 | 1.47 | 00:00:00 | | 2008-12-30 | 80,000 | 1.57 | 1.70 | 1.57 | 1.70 | 00:00:00 | | 2008-12-31 | 87,700 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2009-01-02 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2009-01-05 | 500 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2009-01-06 | 1,300 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2009-01-07 | 0 | 1.49 | 1.50 | 1.49 | 1.49 | 00:00:00 | | 2009-01-08 | 2,300 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2009-01-09 | 100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-01-12 | 100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-01-13 | 100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-01-14 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2009-01-15 | 2,300 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2009-01-16 | 0 | 1.20 | 1.48 | 1.20 | 1.20 | 00:00:00 | | 2009-01-19 | 0 | 1.20 | 1.49 | 1.20 | 1.20 | 00:00:00 | | 2009-01-20 | 0 | 1.20 | 1.50 | 1.20 | 1.20 | 00:00:00 | | 2009-01-21 | 0 | 1.20 | 1.49 | 1.20 | 1.20 | 00:00:00 | | 2009-01-22 | 0 | 1.20 | 1.49 | 1.20 | 1.20 | 00:00:00 | | 2009-01-23 | 0 | 1.20 | 1.50 | 1.20 | 1.20 | 00:00:00 | | 2009-01-26 | 0 | 1.20 | 1.49 | 1.20 | 1.20 | 00:00:00 | | 2009-01-27 | 0 | 1.20 | 1.49 | 1.20 | 1.20 | 00:00:00 | | 2009-01-28 | 0 | 1.20 | 1.49 | 1.20 | 1.20 | 00:00:00 | | 2009-01-29 | 0 | 1.20 | 1.49 | 1.20 | 1.20 | 00:00:00 | | 2009-01-30 | 15,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-02-02 | 2,000 | 1.40 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2009-02-03 | 1,500 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2009-02-04 | 200 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2009-02-05 | 100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2009-02-06 | 500 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2009-02-09 | 0 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2009-02-10 | 500 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2009-02-11 | 0 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2009-02-12 | 0 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2009-02-13 | 0 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2009-02-16 | 10,500 | 1.38 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2009-02-17 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2009-02-18 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2009-02-19 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2009-02-20 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2009-02-23 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2009-02-24 | 0 | 1.35 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2009-02-25 | 5,000 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2009-02-26 | 500 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2009-02-27 | 1,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-03-02 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2009-03-03 | 0 | 1.35 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2009-03-04 | 0 | 1.35 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2009-03-05 | 0 | 1.35 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2009-03-06 | 100 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2009-03-09 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2009-03-10 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2009-03-11 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2009-03-12 | 0 | 1.35 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2009-03-13 | 1,400 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2009-03-16 | 0 | 1.35 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2009-03-17 | 0 | 1.35 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2009-03-18 | 0 | 1.35 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2009-03-19 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2009-03-20 | 2,500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-03-23 | 0 | 1.34 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2009-03-24 | 0 | 1.34 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2009-03-25 | 3,200 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-03-26 | 1,900 | 1.31 | 1.42 | 1.31 | 1.42 | 00:00:00 | | 2009-03-27 | 0 | 1.37 | 1.42 | 1.37 | 1.37 | 00:00:00 | | 2009-03-30 | 0 | 1.37 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2009-03-31 | 0 | 1.37 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2009-04-01 | 0 | 1.37 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2009-04-02 | 0 | 1.37 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2009-04-03 | 0 | 1.37 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2009-04-06 | 600 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2009-04-07 | 0 | 1.35 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2009-04-08 | 1,200 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2009-04-09 | 0 | 1.34 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2009-04-14 | 100 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2009-04-15 | 0 | 1.34 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2009-04-16 | 25,800 | 1.30 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2009-04-17 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2009-04-20 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-04-21 | 0 | 1.32 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2009-04-22 | 0 | 1.32 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2009-04-23 | 0 | 1.34 | 1.39 | 1.34 | 1.34 | 00:00:00 | | 2009-04-24 | 0 | 1.32 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2009-04-27 | 0 | 1.32 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2009-04-28 | 0 | 1.32 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2009-04-29 | 0 | 1.32 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2009-04-30 | 0 | 1.35 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2009-05-04 | 0 | 1.32 | 1.46 | 1.32 | 1.32 | 00:00:00 | | 2009-05-05 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2009-05-06 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
