|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-21 | 0 | 1.29 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2009-10-22 | 4,000 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2009-10-23 | 10,000 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2009-10-26 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-10-27 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-10-28 | 400 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2009-10-29 | 0 | 1.29 | 1.38 | 1.29 | 1.29 | 00:00:00 | | 2009-10-30 | 1,500 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2009-11-02 | 0 | 1.37 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2009-11-03 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-11-04 | 0 | 1.29 | 1.38 | 1.29 | 1.29 | 00:00:00 | | 2009-11-05 | 700 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2009-11-06 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2009-11-09 | 0 | 1.35 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2009-11-10 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2009-11-11 | 1,300 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2009-11-13 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-11-16 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-11-17 | 0 | 1.29 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-11-18 | 23,700 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-11-19 | 400 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-11-20 | 300 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2009-11-23 | 0 | 1.29 | 1.40 | 1.29 | 1.29 | 00:00:00 | | 2009-11-24 | 0 | 1.29 | 1.40 | 1.29 | 1.29 | 00:00:00 | | 2009-11-25 | 0 | 1.29 | 1.40 | 1.29 | 1.29 | 00:00:00 | | 2009-11-26 | 0 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2009-11-27 | 0 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2009-11-30 | 100 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-12-01 | 0 | 1.29 | 1.40 | 1.29 | 1.29 | 00:00:00 | | 2009-12-02 | 0 | 1.29 | 1.40 | 1.29 | 1.29 | 00:00:00 | | 2009-12-04 | 0 | 1.31 | 1.38 | 1.31 | 1.31 | 00:00:00 | | 2009-12-07 | 1,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-12-09 | 0 | 1.30 | 1.37 | 1.30 | 1.30 | 00:00:00 | | 2009-12-11 | 2,100 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2009-12-14 | 4,000 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-12-15 | 2,000 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2009-12-16 | 1,300 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2009-12-17 | 2,500 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-12-18 | 10,000 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2009-12-21 | 10,000 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2009-12-22 | 0 | 1.31 | 1.40 | 1.31 | 1.31 | 00:00:00 | | 2009-12-23 | 36,000 | 1.41 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2009-12-25 | 0 | 1.31 | 1.50 | 1.31 | 1.31 | 00:00:00 | | 2009-12-28 | 20,400 | 1.31 | 1.49 | 1.31 | 1.49 | 00:00:00 | | 2009-12-29 | 27,200 | 1.45 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2009-12-30 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2009-12-31 | 133,900 | 1.44 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2010-01-04 | 1,000 | 1.50 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2010-01-05 | 700 | 1.46 | 1.47 | 1.42 | 1.47 | 00:00:00 | | 2010-01-06 | 0 | 1.46 | 1.47 | 1.46 | 1.47 | 00:00:00 | | 2010-01-07 | 300 | 1.46 | 1.47 | 1.46 | 1.47 | 00:00:00 | | 2010-01-08 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2010-01-11 | 900 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2010-01-12 | 100 | 1.47 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2010-01-13 | 500 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2010-01-14 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2010-01-15 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2010-01-18 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2010-01-19 | 700 | 1.41 | 1.47 | 1.41 | 1.47 | 00:00:00 | | 2010-01-20 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2010-01-21 | 5,100 | 1.49 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2010-01-22 | 100 | 1.49 | 1.49 | 1.42 | 1.49 | 00:00:00 | | 2010-01-25 | 1,000 | 1.49 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2010-01-26 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2010-01-27 | 3,000 | 1.50 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2010-01-28 | 11,000 | 1.51 | 1.51 | 1.44 | 1.51 | 00:00:00 | | 2010-01-29 | 800 | 1.51 | 1.51 | 1.40 | 1.50 | 00:00:00 | | 2010-02-01 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2010-02-02 | 100 | 1.51 | 1.51 | 1.39 | 1.50 | 00:00:00 | | 2010-02-04 | 5,000 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2010-02-05 | 9,000 | 1.41 | 1.51 | 1.39 | 1.51 | 00:00:00 | | 2010-02-08 | 0 | 1.40 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2010-02-09 | 0 | 1.39 | 1.46 | 1.39 | 1.39 | 00:00:00 | | 2010-02-10 | 0 | 1.39 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2010-02-11 | 0 | 1.39 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2010-02-12 | 100 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-02-15 | 5,000 | 1.39 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2010-02-16 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-02-17 | 100 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-02-18 | 0 | 1.35 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2010-02-19 | 0 | 1.38 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2010-02-22 | 0 | 1.34 | 1.44 | 1.34 | 1.34 | 00:00:00 | | 2010-02-23 | 0 | 1.34 | 1.44 | 1.34 | 1.34 | 00:00:00 | | 2010-02-24 | 0 | 1.33 | 1.44 | 1.33 | 1.33 | 00:00:00 | | 2010-02-25 | 5,400 | 1.39 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2010-02-26 | 12,100 | 1.42 | 1.52 | 1.42 | 1.52 | 00:00:00 | | 2010-03-01 | 0 | 1.36 | 1.43 | 1.36 | 1.36 | 00:00:00 | | 2010-03-02 | 0 | 1.37 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2010-03-03 | 0 | 1.37 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2010-03-04 | 0 | 1.38 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2010-03-05 | 0 | 1.37 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2010-03-08 | 21,600 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2010-03-09 | 26,600 | 1.37 | 1.45 | 1.37 | 1.45 | 00:00:00 | | 2010-03-10 | 0 | 1.40 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2010-03-11 | 28,500 | 1.42 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2010-03-12 | 44,800 | 1.41 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2010-03-15 | 4,600 | 1.43 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2010-03-16 | 0 | 1.40 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2010-03-17 | 0 | 1.40 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2010-03-18 | 0 | 1.40 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2010-03-19 | 16,000 | 1.40 | 1.43 | 1.38 | 1.43 | 00:00:00 | | 2010-03-22 | 4,900 | 1.39 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2010-03-23 | 1,200 | 1.43 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2010-03-24 | 0 | 1.45 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2010-03-25 | 100 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-03-26 | 5,500 | 1.47 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2010-03-29 | 0 | 1.44 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2010-03-30 | 4,500 | 1.44 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2010-03-31 | 0 | 1.45 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2010-04-01 | 0 | 1.43 | 1.48 | 1.43 | 1.43 | 00:00:00 | | 2010-04-02 | 0 | 1.43 | 1.48 | 1.43 | 1.43 | 00:00:00 | | 2010-04-05 | 0 | 1.43 | 1.48 | 1.43 | 1.43 | 00:00:00 | | 2010-04-06 | 5,000 | 1.48 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2010-04-07 | 300 | 1.39 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2010-04-08 | 1,200 | 1.39 | 1.43 | 1.38 | 1.43 | 00:00:00 | | 2010-04-09 | 0 | 1.39 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2010-04-12 | 0 | 1.38 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2010-04-13 | 0 | 1.40 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2010-04-14 | 0 | 1.42 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2010-04-15 | 3,200 | 1.42 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2010-04-16 | 500 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
