|
 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 | | 2000-06-27 | 19,345 | 2.83 | 2.87 | 2.70 | 2.70 | 00:00:00 | | 2000-06-28 | 39,525 | 2.73 | 2.84 | 2.70 | 2.79 | 00:00:00 | | 2000-06-29 | 24,480 | 2.78 | 2.79 | 2.70 | 2.73 | 00:00:00 | | 2000-06-30 | 11,710 | 2.77 | 2.77 | 2.72 | 2.77 | 00:00:00 | | 2000-07-03 | 2,895 | 2.76 | 2.77 | 2.71 | 2.76 | 00:00:00 | | 2000-07-04 | 55,020 | 2.72 | 2.85 | 2.72 | 2.80 | 00:00:00 | | 2000-07-05 | 16,595 | 2.80 | 2.80 | 2.72 | 2.73 | 00:00:00 | | 2000-07-06 | 33,985 | 2.74 | 2.80 | 2.73 | 2.80 | 00:00:00 | | 2000-07-07 | 46,075 | 2.77 | 2.80 | 2.76 | 2.80 | 00:00:00 | | 2000-07-10 | 33,700 | 2.80 | 2.81 | 2.73 | 2.76 | 00:00:00 | | 2000-07-11 | 31,950 | 2.76 | 2.76 | 2.70 | 2.73 | 00:00:00 | | 2000-07-12 | 22,645 | 2.74 | 2.76 | 2.70 | 2.74 | 00:00:00 | | 2000-07-13 | 117,860 | 2.74 | 2.84 | 2.74 | 2.83 | 00:00:00 | | 2000-07-14 | 180,635 | 2.84 | 2.95 | 2.80 | 2.89 | 00:00:00 | | 2000-07-17 | 53,480 | 2.89 | 2.94 | 2.88 | 2.92 | 00:00:00 | | 2000-07-18 | 291,340 | 2.93 | 3.06 | 2.91 | 2.92 | 00:00:00 | | 2000-07-19 | 89,395 | 2.90 | 3.03 | 2.88 | 3.00 | 00:00:00 | | 2000-07-20 | 716,135 | 3.40 | 3.45 | 3.20 | 3.28 | 00:00:00 | | 2000-07-21 | 294,255 | 3.25 | 3.31 | 3.19 | 3.21 | 00:00:00 | | 2000-07-24 | 829,805 | 3.24 | 3.64 | 3.24 | 3.58 | 00:00:00 | | 2000-07-25 | 841,715 | 3.66 | 3.84 | 3.51 | 3.53 | 00:00:00 | | 2000-07-26 | 571,740 | 3.52 | 3.64 | 3.27 | 3.30 | 00:00:00 | | 2000-07-27 | 248,505 | 3.30 | 3.46 | 3.23 | 3.39 | 00:00:00 | | 2000-07-28 | 209,460 | 3.42 | 3.54 | 3.33 | 3.33 | 00:00:00 | | 2000-07-31 | 47,680 | 3.40 | 3.40 | 3.30 | 3.35 | 00:00:00 | | 2000-08-01 | 31,990 | 3.36 | 3.37 | 3.25 | 3.28 | 00:00:00 | | 2000-08-02 | 94,765 | 3.29 | 3.29 | 3.16 | 3.19 | 00:00:00 | | 2000-08-03 | 257,545 | 3.20 | 3.42 | 3.18 | 3.25 | 00:00:00 | | 2000-08-04 | 58,160 | 3.33 | 3.38 | 3.29 | 3.32 | 00:00:00 | | 2000-08-07 | 82,670 | 3.33 | 3.39 | 3.27 | 3.30 | 00:00:00 | | 2000-08-08 | 21,325 | 3.30 | 3.33 | 3.25 | 3.25 | 00:00:00 | | 2000-08-09 | 17,755 | 3.32 | 3.32 | 3.26 | 3.27 | 00:00:00 | | 2000-08-10 | 19,500 | 3.30 | 3.32 | 3.28 | 3.29 | 00:00:00 | | 2000-08-11 | 28,475 | 3.29 | 3.38 | 3.29 | 3.34 | 00:00:00 | | 2000-08-14 | 26,375 | 3.36 | 3.36 | 3.32 | 3.35 | 00:00:00 | | 2000-08-16 | 54,455 | 3.34 | 3.38 | 3.32 | 3.32 | 00:00:00 | | 2000-08-17 | 44,120 | 3.35 | 3.37 | 3.32 | 3.35 | 00:00:00 | | 2000-08-18 | 43,805 | 3.36 | 3.37 | 3.30 | 3.34 | 00:00:00 | | 2000-08-21 | 16,780 | 3.35 | 3.35 | 3.30 | 3.32 | 00:00:00 | | 2000-08-22 | 24,015 | 3.33 | 3.33 | 3.28 | 3.28 | 00:00:00 | | 2000-08-23 | 56,250 | 3.27 | 3.29 | 3.18 | 3.21 | 00:00:00 | | 2000-08-24 | 35,155 | 3.21 | 3.30 | 3.21 | 3.21 | 00:00:00 | | 2000-08-25 | 6,980 | 3.24 | 3.28 | 3.22 | 3.22 | 00:00:00 | | 2000-08-28 | 47,460 | 3.26 | 3.36 | 3.22 | 3.36 | 00:00:00 | | 2000-08-29 | 25,070 | 3.36 | 3.36 | 3.26 | 3.30 | 00:00:00 | | 2000-08-30 | 155,995 | 3.32 | 3.60 | 3.32 | 3.36 | 00:00:00 | | 2000-08-31 | 17,775 | 3.39 | 3.43 | 3.34 | 3.40 | 00:00:00 | | 2000-09-01 | 27,090 | 3.44 | 3.44 | 3.34 | 3.38 | 00:00:00 | | 2000-09-04 | 23,330 | 3.35 | 3.40 | 3.33 | 3.33 | 00:00:00 | | 2000-09-05 | 23,075 | 3.33 | 3.36 | 3.31 | 3.34 | 00:00:00 | | 2000-09-06 | 25,745 | 3.33 | 3.33 | 3.26 | 3.28 | 00:00:00 | | 2000-09-07 | 15,685 | 3.28 | 3.32 | 3.26 | 3.26 | 00:00:00 | | 2000-09-08 | 9,735 | 3.28 | 3.31 | 3.26 | 3.26 | 00:00:00 | | 2000-09-11 | 51,705 | 3.28 | 3.39 | 3.28 | 3.30 | 00:00:00 | | 2000-09-12 | 12,485 | 3.28 | 3.32 | 3.27 | 3.27 | 00:00:00 | | 2000-09-13 | 432,820 | 3.33 | 3.48 | 3.32 | 3.42 | 00:00:00 | | 2000-09-14 | 214,550 | 3.44 | 3.44 | 3.29 | 3.30 | 00:00:00 | | 2000-09-15 | 39,700 | 3.28 | 3.33 | 3.28 | 3.28 | 00:00:00 | | 2000-09-18 | 206,550 | 3.28 | 3.28 | 3.16 | 3.16 | 00:00:00 | | 2000-09-19 | 96,190 | 3.19 | 3.19 | 3.04 | 3.11 | 00:00:00 | | 2000-09-20 | 74,475 | 3.14 | 3.21 | 3.10 | 3.20 | 00:00:00 | | 2000-09-21 | 21,985 | 3.21 | 3.21 | 3.10 | 3.14 | 00:00:00 | | 2000-09-22 | 41,170 | 3.07 | 3.16 | 3.00 | 3.16 | 00:00:00 | | 2000-09-25 | 115,125 | 3.17 | 3.29 | 3.16 | 3.28 | 00:00:00 | | 2000-09-26 | 49,750 | 3.28 | 3.28 | 3.15 | 3.15 | 00:00:00 | | 2000-09-27 | 43,830 | 3.19 | 3.20 | 3.12 | 3.14 | 00:00:00 | | 2000-09-28 | 25,210 | 3.16 | 3.16 | 3.10 | 3.10 | 00:00:00 | | 2000-09-29 | 96,775 | 3.12 | 3.12 | 3.02 | 3.04 | 00:00:00 | | 2000-10-02 | 16,655 | 3.04 | 3.09 | 3.03 | 3.06 | 00:00:00 | | 2000-10-03 | 18,040 | 3.03 | 3.06 | 3.02 | 3.05 | 00:00:00 | | 2000-10-04 | 38,520 | 3.04 | 3.04 | 2.99 | 2.99 | 00:00:00 | | 2000-10-06 | 38,390 | 3.00 | 3.00 | 2.87 | 2.87 | 00:00:00 | | 2000-10-09 | 36,820 | 2.87 | 2.87 | 2.72 | 2.78 | 00:00:00 | | 2000-10-10 | 14,875 | 2.85 | 2.85 | 2.76 | 2.78 | 00:00:00 | | 2000-10-11 | 32,900 | 2.78 | 2.79 | 2.70 | 2.71 | 00:00:00 | | 2000-10-12 | 23,040 | 2.70 | 2.79 | 2.70 | 2.76 | 00:00:00 | | 2000-10-13 | 54,270 | 2.72 | 2.89 | 2.67 | 2.85 | 00:00:00 | | 2000-10-16 | 34,460 | 2.81 | 2.91 | 2.78 | 2.84 | 00:00:00 | | 2000-10-17 | 37,930 | 2.83 | 2.86 | 2.75 | 2.76 | 00:00:00 | | 2000-10-18 | 40,360 | 2.80 | 2.80 | 2.63 | 2.75 | 00:00:00 | | 2000-10-19 | 22,815 | 2.76 | 2.76 | 2.69 | 2.70 | 00:00:00 | | 2000-10-20 | 14,755 | 2.73 | 2.73 | 2.70 | 2.70 | 00:00:00 | | 2000-10-23 | 6,070 | 2.66 | 2.66 | 2.65 | 2.65 | 00:00:00 | | 2000-10-24 | 111,755 | 2.65 | 2.72 | 2.52 | 2.55 | 00:00:00 | | 2000-10-25 | 53,210 | 2.58 | 2.58 | 2.48 | 2.50 | 00:00:00 | | 2000-10-26 | 52,605 | 2.55 | 2.66 | 2.50 | 2.50 | 00:00:00 | | 2000-10-27 | 28,530 | 2.60 | 2.60 | 2.45 | 2.50 | 00:00:00 | | 2000-10-30 | 6,460 | 2.50 | 2.52 | 2.47 | 2.52 | 00:00:00 | | 2000-10-31 | 40,300 | 2.50 | 2.62 | 2.48 | 2.62 | 00:00:00 | | 2000-11-02 | 20,780 | 2.62 | 2.72 | 2.58 | 2.62 | 00:00:00 | | 2000-11-03 | 33,570 | 2.63 | 2.70 | 2.58 | 2.62 | 00:00:00 | | 2000-11-06 | 15,510 | 2.60 | 2.60 | 2.52 | 2.56 | 00:00:00 | | 2000-11-07 | 39,725 | 2.60 | 2.60 | 2.50 | 2.52 | 00:00:00 | | 2000-11-08 | 106,840 | 2.58 | 2.74 | 2.56 | 2.60 | 00:00:00 | | 2000-11-09 | 7,825 | 2.60 | 2.64 | 2.59 | 2.59 | 00:00:00 | | 2000-11-10 | 13,600 | 2.65 | 2.65 | 2.59 | 2.62 | 00:00:00 | | 2000-11-13 | 13,865 | 2.58 | 2.60 | 2.51 | 2.51 | 00:00:00 | | 2000-11-14 | 8,870 | 2.59 | 2.59 | 2.54 | 2.59 | 00:00:00 | | 2000-11-15 | 25,685 | 2.58 | 2.62 | 2.52 | 2.58 | 00:00:00 | | 2000-11-16 | 7,510 | 2.57 | 2.57 | 2.52 | 2.52 | 00:00:00 | | 2000-11-17 | 7,105 | 2.55 | 2.55 | 2.51 | 2.55 | 00:00:00 | | 2000-11-20 | 12,180 | 2.55 | 2.55 | 2.45 | 2.48 | 00:00:00 | | 2000-11-21 | 21,275 | 2.51 | 2.57 | 2.51 | 2.56 | 00:00:00 | | 2000-11-22 | 24,830 | 2.51 | 2.60 | 2.51 | 2.54 | 00:00:00 | | 2000-11-23 | 11,720 | 2.54 | 2.54 | 2.52 | 2.52 | 00:00:00 | | 2000-11-24 | 19,355 | 2.54 | 2.57 | 2.53 | 2.55 | 00:00:00 | | 2000-11-27 | 17,760 | 2.56 | 2.62 | 2.56 | 2.56 | 00:00:00 | | 2000-11-28 | 12,765 | 2.57 | 2.59 | 2.56 | 2.57 | 00:00:00 | | 2000-11-29 | 17,200 | 2.60 | 2.62 | 2.57 | 2.58 | 00:00:00 | | 2000-11-30 | 49,935 | 2.58 | 2.60 | 2.53 | 2.60 | 00:00:00 | | 2000-12-04 | 39,040 | 2.60 | 2.62 | 2.55 | 2.59 | 00:00:00 | | 2000-12-05 | 28,110 | 2.60 | 2.61 | 2.55 | 2.61 | 00:00:00 | | 2000-12-06 | 31,155 | 2.61 | 2.61 | 2.57 | 2.61 | 00:00:00 | | 2000-12-07 | 20,375 | 2.58 | 2.61 | 2.54 | 2.54 | 00:00:00 | | 2000-12-11 | 44,030 | 2.57 | 2.63 | 2.56 | 2.60 | 00:00:00 | | 2000-12-12 | 41,480 | 2.60 | 2.68 | 2.60 | 2.65 | 00:00:00 | | 2000-12-13 | 178,070 | 2.61 | 2.69 | 2.61 | 2.64 | 00:00:00 | | 2000-12-14 | 22,360 | 2.64 | 2.65 | 2.61 | 2.62 | 00:00:00 | | 2000-12-15 | 37,375 | 2.62 | 2.65 | 2.59 | 2.62 | 00:00:00 | | 2000-12-18 | 48,580 | 2.60 | 2.69 | 2.52 | 2.59 | 00:00:00 | | 2000-12-19 | 14,060 | 2.60 | 2.64 | 2.58 | 2.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
