|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-04 | 0 | 1.16 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2010-10-05 | 5,000 | 1.14 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2010-10-06 | 2,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2010-10-07 | 4,300 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2010-10-08 | 30,000 | 1.15 | 1.16 | 1.09 | 1.16 | 00:00:00 | | 2010-10-11 | 2,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2010-10-12 | 3,000 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2010-10-13 | 2,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2010-10-14 | 17,500 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2010-10-15 | 3,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2010-10-18 | 4,000 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2010-10-19 | 3,400 | 1.12 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2010-10-20 | 2,000 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2010-10-21 | 4,400 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2010-10-22 | 2,000 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2010-10-25 | 2,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2010-10-26 | 40,100 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2010-10-27 | 87,200 | 1.16 | 1.18 | 1.13 | 1.16 | 00:00:00 | | 2010-10-28 | 0 | 1.11 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2010-10-29 | 31,100 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2010-11-01 | 0 | 1.12 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2010-11-02 | 20,700 | 1.16 | 1.16 | 1.08 | 1.16 | 00:00:00 | | 2010-11-03 | 4,300 | 1.12 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2010-11-04 | 33,700 | 1.09 | 1.19 | 1.09 | 1.19 | 00:00:00 | | 2010-11-05 | 20,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2010-11-08 | 25,000 | 1.11 | 1.22 | 1.11 | 1.22 | 00:00:00 | | 2010-11-09 | 30,000 | 1.10 | 1.21 | 1.10 | 1.21 | 00:00:00 | | 2010-11-10 | 36,900 | 1.17 | 1.21 | 1.12 | 1.21 | 00:00:00 | | 2010-11-11 | 35,000 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2010-11-12 | 30,000 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2010-11-15 | 30,000 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2010-11-16 | 37,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2010-11-17 | 32,500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2010-11-18 | 38,700 | 1.20 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2010-11-19 | 28,900 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2010-11-22 | 57,000 | 1.25 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2010-11-23 | 20,300 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2010-11-24 | 100 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2010-11-25 | 10,200 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2010-11-26 | 0 | 1.18 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2010-11-29 | 0 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2010-11-30 | 30,200 | 1.23 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2010-12-01 | 0 | 1.18 | 1.26 | 1.18 | 1.18 | 00:00:00 | | 2010-12-02 | 35,200 | 1.26 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2010-12-03 | 27,500 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2010-12-06 | 10,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2010-12-07 | 1,500 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2010-12-08 | 5,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2010-12-09 | 19,400 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2010-12-10 | 31,300 | 1.27 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2010-12-13 | 23,900 | 1.28 | 1.36 | 1.28 | 1.36 | 00:00:00 | | 2010-12-14 | 17,800 | 1.36 | 1.41 | 1.32 | 1.41 | 00:00:00 | | 2010-12-15 | 39,100 | 1.41 | 1.52 | 1.41 | 1.52 | 00:00:00 | | 2010-12-16 | 21,600 | 1.49 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2010-12-17 | 8,000 | 1.50 | 1.52 | 1.45 | 1.52 | 00:00:00 | | 2010-12-20 | 19,600 | 1.47 | 1.52 | 1.47 | 1.52 | 00:00:00 | | 2010-12-21 | 22,300 | 1.51 | 1.53 | 1.51 | 1.53 | 00:00:00 | | 2010-12-22 | 6,600 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2010-12-23 | 200 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2010-12-24 | 0 | 1.43 | 1.49 | 1.43 | 1.43 | 00:00:00 | | 2010-12-27 | 6,900 | 1.40 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2010-12-28 | 0 | 1.41 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2010-12-29 | 5,000 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2010-12-30 | 16,300 | 1.44 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2010-12-31 | 67,300 | 1.46 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2011-01-03 | 1,000 | 1.33 | 1.43 | 1.33 | 1.43 | 00:00:00 | | 2011-01-04 | 10,700 | 1.38 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2011-01-05 | 6,500 | 1.35 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2011-01-06 | 0 | 1.29 | 1.33 | 1.29 | 1.29 | 00:00:00 | | 2011-01-07 | 0 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2011-01-10 | 0 | 1.30 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2011-01-11 | 0 | 1.29 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2011-01-12 | 0 | 0.55 | 1.35 | 0.55 | 0.55 | 00:00:00 | | 2011-01-13 | 800 | 1.30 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2011-01-14 | 0 | 1.29 | 1.36 | 1.29 | 1.29 | 00:00:00 | | 2011-01-17 | 0 | 1.31 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2011-01-18 | 0 | 1.32 | 1.38 | 1.32 | 1.32 | 00:00:00 | | 2011-01-19 | 0 | 0.55 | 1.40 | 0.55 | 0.55 | 00:00:00 | | 2011-01-20 | 0 | 1.31 | 1.38 | 1.31 | 1.31 | 00:00:00 | | 2011-01-21 | 0 | 1.25 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2011-01-24 | 0 | 1.27 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2011-01-25 | 12,900 | 1.35 | 1.35 | 1.25 | 1.32 | 00:00:00 | | 2011-01-26 | 7,900 | 1.27 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2011-01-27 | 22,700 | 1.23 | 1.30 | 1.17 | 1.30 | 00:00:00 | | 2011-01-28 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2011-01-31 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2011-02-01 | 7,300 | 1.22 | 1.27 | 1.22 | 1.26 | 00:00:00 | | 2011-02-02 | 0 | 1.18 | 1.24 | 1.18 | 1.18 | 00:00:00 | | 2011-02-03 | 27,600 | 1.27 | 1.27 | 1.19 | 1.19 | 00:00:00 | | 2011-02-04 | 7,500 | 1.21 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2011-02-07 | 2,500 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2011-02-08 | 5,000 | 1.22 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2011-02-09 | 0 | 1.16 | 1.21 | 1.16 | 1.16 | 00:00:00 | | 2011-02-10 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2011-02-11 | 7,000 | 1.22 | 1.22 | 1.17 | 1.22 | 00:00:00 | | 2011-02-14 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2011-02-15 | 21,500 | 1.25 | 1.34 | 1.24 | 1.26 | 00:00:00 | | 2011-02-16 | 7,200 | 1.26 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2011-02-17 | 8,000 | 1.27 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2011-02-18 | 10,000 | 1.30 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2011-02-21 | 42,200 | 1.28 | 1.34 | 1.28 | 1.29 | 00:00:00 | | 2011-02-22 | 5,100 | 1.33 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2011-02-23 | 21,700 | 1.24 | 1.36 | 1.24 | 1.35 | 00:00:00 | | 2011-02-24 | 40,000 | 1.30 | 1.37 | 1.30 | 1.33 | 00:00:00 | | 2011-02-25 | 20,800 | 1.35 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2011-02-28 | 3,200 | 1.38 | 1.38 | 1.32 | 1.34 | 00:00:00 | | 2011-03-01 | 16,900 | 1.37 | 1.37 | 1.30 | 1.30 | 00:00:00 | | 2011-03-02 | 16,000 | 1.31 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2011-03-03 | 8,200 | 1.32 | 1.38 | 1.32 | 1.34 | 00:00:00 | | 2011-03-04 | 14,200 | 1.34 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2011-03-07 | 8,400 | 1.38 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2011-03-08 | 10,200 | 1.34 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2011-03-09 | 1,100 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2011-03-10 | 22,800 | 1.41 | 1.41 | 1.32 | 1.39 | 00:00:00 | | 2011-03-11 | 35,500 | 1.34 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2011-03-14 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2011-03-15 | 0 | 1.32 | 1.38 | 1.32 | 1.32 | 00:00:00 | | 2011-03-16 | 100 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2011-03-17 | 0 | 1.32 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2011-03-18 | 0 | 1.32 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2011-03-21 | 400 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
