|
 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 | | 2010-04-16 | 500 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2010-04-19 | 3,100 | 1.38 | 1.45 | 1.38 | 1.43 | 00:00:00 | | 2010-04-20 | 700 | 1.38 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2010-04-21 | 500 | 1.38 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2010-04-22 | 0 | 1.38 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2010-04-23 | 0 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2010-04-26 | 0 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2010-04-27 | 0 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2010-04-28 | 14,300 | 1.38 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2010-04-29 | 5,000 | 1.37 | 1.41 | 1.37 | 1.41 | 00:00:00 | | 2010-04-30 | 30,900 | 1.35 | 1.42 | 1.32 | 1.42 | 00:00:00 | | 2010-05-03 | 0 | 1.34 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2010-05-04 | 5,000 | 1.36 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2010-05-05 | 1,900 | 1.39 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2010-05-06 | 500 | 1.38 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2010-05-07 | 0 | 1.30 | 1.41 | 1.30 | 1.30 | 00:00:00 | | 2010-05-10 | 4,800 | 1.30 | 1.41 | 1.30 | 1.41 | 00:00:00 | | 2010-05-11 | 0 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2010-05-12 | 0 | 1.33 | 1.37 | 1.33 | 1.33 | 00:00:00 | | 2010-05-13 | 0 | 1.31 | 1.41 | 1.31 | 1.31 | 00:00:00 | | 2010-05-14 | 0 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2010-05-17 | 0 | 1.24 | 1.35 | 1.24 | 1.24 | 00:00:00 | | 2010-05-18 | 0 | 1.32 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2010-05-20 | 0 | 1.32 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2010-05-21 | 25,400 | 1.30 | 1.40 | 1.24 | 1.40 | 00:00:00 | | 2010-05-24 | 50,500 | 1.36 | 1.41 | 1.33 | 1.39 | 00:00:00 | | 2010-05-25 | 19,000 | 1.33 | 1.37 | 1.33 | 1.37 | 00:00:00 | | 2010-05-26 | 5,000 | 1.33 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2010-05-27 | 11,000 | 1.34 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2010-05-28 | 0 | 1.31 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2010-05-31 | 0 | 1.26 | 1.32 | 1.26 | 1.26 | 00:00:00 | | 2010-06-01 | 0 | 1.26 | 1.31 | 1.26 | 1.26 | 00:00:00 | | 2010-06-02 | 100 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2010-06-03 | 0 | 1.31 | 1.40 | 1.31 | 1.31 | 00:00:00 | | 2010-06-04 | 10,000 | 1.31 | 1.35 | 1.29 | 1.33 | 00:00:00 | | 2010-06-07 | 0 | 1.28 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2010-06-08 | 0 | 1.27 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2010-06-09 | 0 | 1.28 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2010-06-10 | 0 | 1.18 | 1.33 | 1.18 | 1.18 | 00:00:00 | | 2010-06-11 | 10,000 | 1.28 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2010-06-14 | 10,700 | 1.31 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2010-06-15 | 0 | 1.27 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2010-06-16 | 0 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2010-06-17 | 1,900 | 1.32 | 1.33 | 1.32 | 1.33 | 00:00:00 | | 2010-06-18 | 12,900 | 1.32 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2010-06-21 | 300 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2010-06-22 | 0 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2010-06-23 | 0 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2010-06-24 | 0 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2010-06-25 | 0 | 1.27 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2010-06-28 | 0 | 1.17 | 1.30 | 1.17 | 1.17 | 00:00:00 | | 2010-06-29 | 0 | 1.20 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2010-06-30 | 0 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2010-07-01 | 0 | 1.27 | 1.32 | 1.27 | 1.27 | 00:00:00 | | 2010-07-02 | 15,200 | 1.27 | 1.33 | 1.26 | 1.33 | 00:00:00 | | 2010-07-05 | 0 | 1.25 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2010-07-06 | 0 | 1.28 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2010-07-07 | 57,700 | 1.28 | 1.30 | 1.20 | 1.27 | 00:00:00 | | 2010-07-08 | 4,600 | 1.26 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2010-07-09 | 151,000 | 1.24 | 1.28 | 1.12 | 1.22 | 00:00:00 | | 2010-07-12 | 15,500 | 1.16 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2010-07-13 | 5,200 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2010-07-14 | 4,700 | 1.20 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2010-07-15 | 5,600 | 1.16 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2010-07-16 | 0 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2010-07-19 | 0 | 1.16 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2010-07-20 | 600 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2010-07-21 | 2,400 | 1.17 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2010-07-22 | 0 | 1.16 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2010-07-23 | 2,500 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2010-07-26 | 500 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2010-07-27 | 4,400 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2010-07-28 | 0 | 1.17 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2010-07-29 | 0 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2010-07-30 | 0 | 1.16 | 1.22 | 1.16 | 1.16 | 00:00:00 | | 2010-08-02 | 1,500 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2010-08-03 | 0 | 1.18 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2010-08-04 | 0 | 1.17 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2010-08-05 | 0 | 1.16 | 1.21 | 1.16 | 1.16 | 00:00:00 | | 2010-08-06 | 0 | 1.16 | 1.21 | 1.16 | 1.16 | 00:00:00 | | 2010-08-09 | 0 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2010-08-10 | 0 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2010-08-11 | 0 | 1.16 | 1.21 | 1.16 | 1.16 | 00:00:00 | | 2010-08-12 | 3,500 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2010-08-13 | 0 | 1.19 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2010-08-16 | 0 | 1.20 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2010-08-17 | 12,900 | 1.31 | 1.31 | 1.20 | 1.25 | 00:00:00 | | 2010-08-18 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2010-08-19 | 0 | 1.17 | 1.23 | 1.17 | 1.17 | 00:00:00 | | 2010-08-20 | 1,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2010-08-23 | 0 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2010-08-24 | 1,000 | 1.24 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2010-08-25 | 56,600 | 1.23 | 1.23 | 1.13 | 1.21 | 00:00:00 | | 2010-08-26 | 0 | 1.18 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2010-08-27 | 6,500 | 1.17 | 1.21 | 1.15 | 1.21 | 00:00:00 | | 2010-08-30 | 8,900 | 1.21 | 1.33 | 1.21 | 1.33 | 00:00:00 | | 2010-08-31 | 1,800 | 1.27 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2010-09-01 | 121,700 | 1.25 | 1.27 | 1.17 | 1.17 | 00:00:00 | | 2010-09-02 | 12,000 | 1.23 | 1.26 | 1.21 | 1.26 | 00:00:00 | | 2010-09-03 | 0 | 1.20 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2010-09-06 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2010-09-07 | 4,800 | 1.18 | 1.24 | 1.18 | 1.24 | 00:00:00 | | 2010-09-08 | 0 | 1.19 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2010-09-09 | 17,800 | 1.19 | 1.19 | 1.14 | 1.16 | 00:00:00 | | 2010-09-10 | 16,400 | 1.20 | 1.26 | 1.19 | 1.22 | 00:00:00 | | 2010-09-13 | 200 | 1.17 | 1.21 | 1.17 | 1.21 | 00:00:00 | | 2010-09-14 | 1,800 | 1.22 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2010-09-15 | 0 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2010-09-16 | 1,000 | 1.19 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2010-09-17 | 0 | 1.19 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2010-09-20 | 0 | 1.18 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2010-09-21 | 5,000 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2010-09-22 | 4,000 | 1.21 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2010-09-23 | 9,300 | 1.18 | 1.21 | 1.13 | 1.21 | 00:00:00 | | 2010-09-24 | 1,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2010-09-27 | 1,500 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2010-09-28 | 3,100 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2010-09-29 | 3,000 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2010-09-30 | 2,000 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2010-10-01 | 3,000 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2010-10-04 | 0 | 1.16 | 1.19 | 1.16 | 1.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
