|
 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 | | 2009-05-06 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2009-05-07 | 1,500 | 1.40 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2009-05-08 | 0 | 1.32 | 1.44 | 1.32 | 1.32 | 00:00:00 | | 2009-05-11 | 0 | 1.32 | 1.44 | 1.32 | 1.32 | 00:00:00 | | 2009-05-12 | 0 | 1.40 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2009-05-13 | 0 | 1.40 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2009-05-14 | 0 | 1.40 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2009-05-15 | 5,000 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2009-05-18 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-05-19 | 2,100 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2009-05-20 | 0 | 1.37 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2009-05-21 | 1,200 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2009-05-22 | 100 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-05-25 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2009-05-26 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2009-05-27 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2009-05-28 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2009-05-29 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2009-06-01 | 0 | 1.36 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2009-06-02 | 0 | 1.36 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2009-06-03 | 0 | 1.36 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2009-06-04 | 1,500 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-06-05 | 0 | 1.32 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2009-06-08 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2009-06-09 | 0 | 1.32 | 1.42 | 1.32 | 1.32 | 00:00:00 | | 2009-06-10 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2009-06-11 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2009-06-12 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2009-06-15 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2009-06-16 | 1,700 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-06-17 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2009-06-18 | 1,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-06-19 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2009-06-22 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2009-06-23 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2009-06-24 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2009-06-25 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2009-06-26 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2009-06-29 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-06-30 | 500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-07-01 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-07-02 | 0 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2009-07-03 | 0 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2009-07-06 | 1,200 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-07-07 | 4,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-07-08 | 0 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2009-07-09 | 100 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-07-10 | 0 | 1.35 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2009-07-13 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-07-14 | 0 | 1.30 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2009-07-15 | 0 | 1.30 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2009-07-16 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-07-17 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-07-20 | 0 | 1.30 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2009-07-21 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-07-22 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-07-23 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-07-24 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-07-27 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-07-28 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2009-07-29 | 3,200 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-07-30 | 500 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2009-07-31 | 3,000 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2009-08-03 | 0 | 1.31 | 1.40 | 1.31 | 1.31 | 00:00:00 | | 2009-08-04 | 0 | 1.31 | 1.39 | 1.31 | 1.31 | 00:00:00 | | 2009-08-05 | 100 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-08-06 | 1,400 | 1.29 | 1.34 | 1.29 | 1.34 | 00:00:00 | | 2009-08-07 | 2,500 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2009-08-10 | 0 | 1.30 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2009-08-11 | 0 | 1.30 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2009-08-12 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2009-08-13 | 1,000 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2009-08-14 | 0 | 1.30 | 1.38 | 1.30 | 1.38 | 00:00:00 | | 2009-08-17 | 0 | 1.36 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2009-08-18 | 0 | 1.36 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2009-08-19 | 600 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2009-08-20 | 0 | 1.36 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2009-08-21 | 0 | 1.37 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2009-08-24 | 0 | 1.36 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2009-08-25 | 4,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2009-08-26 | 700 | 1.36 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2009-08-27 | 0 | 1.36 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2009-08-28 | 200 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2009-08-31 | 2,500 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2009-09-01 | 200 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2009-09-02 | 1,100 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2009-09-03 | 0 | 1.36 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2009-09-04 | 0 | 1.36 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2009-09-07 | 0 | 1.36 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2009-09-08 | 0 | 1.36 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2009-09-09 | 700 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2009-09-10 | 400 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2009-09-11 | 0 | 1.27 | 1.36 | 1.27 | 1.27 | 00:00:00 | | 2009-09-14 | 0 | 1.27 | 1.36 | 1.27 | 1.27 | 00:00:00 | | 2009-09-15 | 15,900 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2009-09-16 | 42,400 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2009-09-17 | 19,600 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2009-09-18 | 3,500 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2009-09-21 | 600 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2009-09-22 | 1,100 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2009-09-23 | 0 | 1.26 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2009-09-24 | 22,400 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-09-25 | 2,500 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2009-09-28 | 3,500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-09-29 | 200 | 1.29 | 1.32 | 1.29 | 1.32 | 00:00:00 | | 2009-09-30 | 10,000 | 1.32 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2009-10-01 | 0 | 1.00 | 1.35 | 1.00 | 1.00 | 00:00:00 | | 2009-10-02 | 200 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2009-10-05 | 0 | 1.00 | 1.37 | 1.00 | 1.00 | 00:00:00 | | 2009-10-06 | 0 | 1.00 | 1.34 | 1.00 | 1.00 | 00:00:00 | | 2009-10-07 | 0 | 1.00 | 1.34 | 1.00 | 1.00 | 00:00:00 | | 2009-10-08 | 1,600 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2009-10-09 | 200 | 1.32 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2009-10-12 | 20,100 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2009-10-13 | 3,000 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2009-10-14 | 10,000 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2009-10-15 | 1,700 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-10-16 | 4,200 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-10-19 | 0 | 1.29 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2009-10-20 | 100 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2009-10-21 | 0 | 1.29 | 1.32 | 1.29 | 1.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
