|
 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 | | 2011-09-07 | 300 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2011-09-08 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2011-09-09 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2011-09-12 | 16,000 | 1.21 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2011-09-13 | 11,300 | 1.21 | 1.22 | 1.17 | 1.22 | 00:00:00 | | 2011-09-14 | 5,800 | 1.21 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2011-09-15 | 5,500 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2011-09-16 | 9,400 | 1.19 | 1.23 | 1.19 | 1.23 | 00:00:00 | | 2011-09-19 | 5,300 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2011-09-20 | 7,300 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2011-09-21 | 8,100 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2011-09-22 | 16,000 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2011-09-23 | 11,900 | 1.24 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2011-09-26 | 14,800 | 1.24 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2011-09-27 | 11,700 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2011-09-28 | 12,000 | 1.24 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2011-09-29 | 9,700 | 1.24 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2011-09-30 | 3,000 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2011-10-03 | 3,600 | 1.25 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2011-10-04 | 0 | 1.17 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2011-10-05 | 0 | 1.15 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2011-10-06 | 3,600 | 1.24 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2011-10-07 | 10,000 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2011-10-10 | 8,000 | 1.25 | 1.26 | 1.21 | 1.26 | 00:00:00 | | 2011-10-11 | 24,000 | 1.22 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2011-10-12 | 0 | 1.22 | 1.26 | 1.22 | 1.22 | 00:00:00 | | 2011-10-13 | 10,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2011-10-14 | 10,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2011-10-17 | 10,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2011-10-18 | 11,000 | 1.24 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2011-10-19 | 10,000 | 1.24 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2011-10-20 | 11,000 | 1.25 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2011-10-21 | 11,900 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2011-10-24 | 10,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2011-10-25 | 10,000 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2011-10-26 | 10,100 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2011-10-27 | 10,000 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2011-10-28 | 16,900 | 1.25 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2011-10-31 | 12,500 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2011-11-01 | 0 | 1.19 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2011-11-02 | 4,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2011-11-03 | 0 | 1.19 | 1.23 | 1.19 | 1.19 | 00:00:00 | | 2011-11-04 | 0 | 1.19 | 1.23 | 1.19 | 1.19 | 00:00:00 | | 2011-11-07 | 10,000 | 1.24 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2011-11-08 | 0 | 1.15 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2011-11-09 | 13,600 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2011-11-10 | 0 | 1.14 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2011-11-11 | 6,000 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2011-11-14 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2011-11-15 | 0 | 1.11 | 1.17 | 1.11 | 1.11 | 00:00:00 | | 2011-11-16 | 3,000 | 1.11 | 1.16 | 1.11 | 1.16 | 00:00:00 | | 2011-11-17 | 0 | 1.10 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2011-11-18 | 20,000 | 1.16 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2011-11-21 | 20,000 | 1.19 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2011-11-22 | 30,000 | 1.21 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2011-11-23 | 26,600 | 1.19 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2011-11-24 | 20,000 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2011-11-25 | 20,000 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2011-11-28 | 22,000 | 1.19 | 1.19 | 1.14 | 1.16 | 00:00:00 | | 2011-11-29 | 21,000 | 1.17 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2011-11-30 | 20,000 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2011-12-01 | 20,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2011-12-02 | 21,000 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2011-12-05 | 20,000 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2011-12-06 | 20,000 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2011-12-07 | 20,000 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2011-12-08 | 20,000 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2011-12-09 | 20,000 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2011-12-12 | 20,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2011-12-13 | 25,000 | 1.18 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2011-12-14 | 20,000 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2011-12-15 | 20,000 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2011-12-16 | 20,000 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2011-12-19 | 20,000 | 1.19 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2011-12-20 | 24,000 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2011-12-21 | 25,000 | 1.23 | 1.23 | 1.19 | 1.23 | 00:00:00 | | 2011-12-22 | 20,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2011-12-23 | 27,500 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2011-12-27 | 39,300 | 1.23 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2011-12-28 | 34,000 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2011-12-29 | 20,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2011-12-30 | 49,000 | 1.26 | 1.26 | 1.19 | 1.19 | 00:00:00 | | 2012-01-02 | 30,500 | 1.24 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2012-01-03 | 0 | 1.20 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2012-01-04 | 0 | 1.20 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2012-01-05 | 0 | 1.16 | 1.26 | 1.16 | 1.16 | 00:00:00 | | 2012-01-06 | 30,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-01-09 | 30,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-01-10 | 30,100 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2012-01-11 | 30,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-01-12 | 30,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-01-13 | 0 | 1.16 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2012-01-16 | 0 | 1.21 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2012-01-17 | 0 | 1.16 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2012-01-18 | 0 | 1.16 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2012-01-19 | 0 | 1.16 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2012-01-20 | 0 | 1.16 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2012-01-23 | 0 | 1.16 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2012-01-24 | 0 | 1.16 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2012-01-25 | 0 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2012-01-26 | 1,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2012-01-27 | 0 | 1.16 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2012-01-30 | 0 | 1.16 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2012-01-31 | 0 | 1.20 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2012-02-01 | 1,100 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2012-02-02 | 500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-02-03 | 500 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2012-02-06 | 200 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-02-07 | 4,600 | 1.16 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2012-02-08 | 600 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2012-02-09 | 0 | 1.20 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2012-02-10 | 5,200 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2012-02-13 | 5,000 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2012-02-14 | 0 | 1.16 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2012-02-15 | 0 | 1.16 | 1.22 | 1.16 | 1.16 | 00:00:00 | | 2012-02-16 | 0 | 1.16 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2012-02-17 | 7,000 | 1.22 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2012-02-20 | 0 | 1.19 | 1.23 | 1.19 | 1.19 | 00:00:00 | | 2012-02-21 | 0 | 1.16 | 1.23 | 1.16 | 1.16 | 00:00:00 | | 2012-02-22 | 0 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2012-02-23 | 0 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
