|
 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 | | 2011-03-21 | 400 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2011-03-22 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2011-03-23 | 1,200 | 1.32 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2011-03-24 | 0 | 1.30 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2011-03-25 | 11,000 | 1.31 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2011-03-28 | 100 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2011-03-29 | 0 | 1.33 | 1.37 | 1.33 | 1.33 | 00:00:00 | | 2011-03-30 | 0 | 1.30 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2011-03-31 | 0 | 1.32 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2011-04-01 | 0 | 1.32 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2011-04-04 | 0 | 1.32 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2011-04-05 | 0 | 1.32 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2011-04-06 | 100 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2011-04-07 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-04-08 | 0 | 1.29 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2011-04-11 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2011-04-12 | 100 | 1.30 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2011-04-13 | 0 | 1.29 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2011-04-14 | 400 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2011-04-15 | 4,000 | 1.36 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2011-04-18 | 3,500 | 1.33 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2011-04-19 | 0 | 1.27 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2011-04-20 | 0 | 1.25 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2011-04-21 | 2,500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2011-04-26 | 2,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2011-04-27 | 0 | 1.31 | 1.33 | 1.31 | 1.31 | 00:00:00 | | 2011-04-28 | 200 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2011-04-29 | 0 | 1.27 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2011-05-02 | 100 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2011-05-03 | 5,100 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2011-05-04 | 100 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2011-05-05 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2011-05-06 | 2,100 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2011-05-09 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-05-10 | 100 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-05-11 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-05-12 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-05-13 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-05-16 | 100 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-05-17 | 1,200 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-05-18 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-05-19 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-05-20 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-05-23 | 100 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-05-24 | 1,400 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2011-05-25 | 8,500 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2011-05-26 | 5,300 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2011-05-27 | 0 | 1.27 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2011-05-30 | 6,000 | 1.33 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2011-05-31 | 8,200 | 1.33 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2011-06-01 | 8,400 | 1.34 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2011-06-02 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-06-03 | 8,800 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2011-06-06 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-06-07 | 200 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2011-06-08 | 2,500 | 1.30 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2011-06-09 | 300 | 1.35 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2011-06-10 | 0 | 1.29 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2011-06-13 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2011-06-14 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2011-06-15 | 21,200 | 1.35 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2011-06-16 | 7,000 | 1.33 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2011-06-17 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-06-20 | 5,500 | 1.36 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2011-06-21 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2011-06-22 | 15,700 | 1.30 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2011-06-23 | 13,100 | 1.36 | 1.36 | 1.27 | 1.32 | 00:00:00 | | 2011-06-24 | 1,900 | 1.36 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2011-06-27 | 14,900 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2011-06-28 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2011-06-29 | 0 | 1.31 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2011-06-30 | 0 | 1.31 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2011-07-01 | 15,500 | 1.36 | 1.36 | 1.30 | 1.34 | 00:00:00 | | 2011-07-04 | 5,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2011-07-05 | 0 | 1.32 | 1.38 | 1.32 | 1.32 | 00:00:00 | | 2011-07-06 | 5,500 | 1.31 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2011-07-07 | 0 | 1.31 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2011-07-08 | 600 | 1.36 | 1.36 | 1.31 | 1.31 | 00:00:00 | | 2011-07-11 | 10,000 | 1.30 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2011-07-12 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2011-07-13 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-07-14 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-07-15 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2011-07-18 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-07-19 | 1,000 | 1.32 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2011-07-20 | 2,000 | 1.32 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2011-07-21 | 4,000 | 1.30 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2011-07-22 | 1,000 | 1.32 | 1.32 | 1.29 | 1.32 | 00:00:00 | | 2011-07-25 | 0 | 1.25 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2011-07-26 | 0 | 1.32 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2011-07-27 | 2,900 | 1.32 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2011-07-28 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2011-07-29 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2011-08-01 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2011-08-02 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2011-08-03 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2011-08-04 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2011-08-05 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2011-08-08 | 1,000 | 1.32 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2011-08-09 | 6,000 | 1.26 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2011-08-10 | 100 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2011-08-11 | 0 | 1.25 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2011-08-12 | 5,000 | 1.32 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2011-08-15 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2011-08-16 | 5,000 | 1.26 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2011-08-17 | 8,500 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2011-08-18 | 10,000 | 1.27 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2011-08-19 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2011-08-22 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2011-08-23 | 0 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2011-08-24 | 0 | 1.20 | 1.27 | 1.20 | 1.20 | 00:00:00 | | 2011-08-25 | 5,500 | 1.20 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2011-08-26 | 300 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2011-08-29 | 9,100 | 1.19 | 1.27 | 1.18 | 1.27 | 00:00:00 | | 2011-08-30 | 800 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2011-08-31 | 2,700 | 1.23 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2011-09-01 | 9,600 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2011-09-02 | 5,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2011-09-05 | 5,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2011-09-06 | 5,500 | 1.25 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2011-09-07 | 300 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
