|
 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 | | 2012-02-23 | 0 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2012-02-24 | 500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2012-02-27 | 0 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2012-02-28 | 0 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2012-02-29 | 0 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2012-03-01 | 0 | 1.16 | 1.21 | 1.16 | 1.16 | 00:00:00 | | 2012-03-02 | 100 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2012-03-05 | 0 | 1.16 | 1.21 | 1.16 | 1.16 | 00:00:00 | | 2012-03-06 | 100 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2012-03-07 | 100 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2012-03-08 | 300 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2012-03-09 | 0 | 1.16 | 1.22 | 1.16 | 1.16 | 00:00:00 | | 2012-03-12 | 0 | 1.16 | 1.22 | 1.16 | 1.16 | 00:00:00 | | 2012-03-13 | 300 | 1.17 | 1.22 | 1.17 | 1.22 | 00:00:00 | | 2012-03-14 | 100 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2012-03-15 | 0 | 1.16 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2012-03-16 | 0 | 1.16 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2012-03-19 | 0 | 1.16 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2012-03-20 | 0 | 1.16 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2012-03-21 | 0 | 1.16 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2012-03-23 | 0 | 1.16 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2012-03-26 | 17,200 | 1.16 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2012-03-27 | 500 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2012-03-28 | 100 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2012-03-29 | 500 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2012-03-30 | 0 | 1.14 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2012-04-02 | 100 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2012-04-03 | 0 | 1.14 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2012-04-04 | 0 | 1.14 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2012-04-05 | 0 | 1.14 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2012-04-06 | 0 | 1.14 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2012-04-09 | 0 | 1.14 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2012-04-10 | 600 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2012-04-11 | 100 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2012-04-12 | 0 | 1.14 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2012-04-13 | 2,100 | 1.14 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2012-04-16 | 5,800 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2012-04-17 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2012-04-18 | 0 | 1.12 | 1.17 | 1.12 | 1.12 | 00:00:00 | | 2012-04-19 | 0 | 1.13 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2012-04-20 | 100 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2012-04-23 | 0 | 1.11 | 1.19 | 1.11 | 1.11 | 00:00:00 | | 2012-04-24 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2012-04-25 | 0 | 1.12 | 1.19 | 1.12 | 1.12 | 00:00:00 | | 2012-04-26 | 0 | 1.13 | 1.19 | 1.13 | 1.13 | 00:00:00 | | 2012-04-27 | 0 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2012-04-30 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2012-05-01 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2012-05-02 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2012-05-03 | 0 | 1.11 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2012-05-04 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2012-05-07 | 0 | 1.11 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2012-05-08 | 14,300 | 1.12 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2012-05-09 | 0 | 1.14 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2012-05-10 | 0 | 1.14 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2012-05-11 | 0 | 1.14 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2012-05-14 | 0 | 1.14 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2012-05-16 | 5,000 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2012-05-17 | 5,000 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2012-05-18 | 0 | 1.14 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2012-05-21 | 5,000 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2012-05-22 | 8,200 | 1.13 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2012-05-23 | 6,200 | 1.13 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2012-05-24 | 7,500 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2012-05-25 | 1,000 | 1.18 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2012-05-28 | 0 | 1.11 | 1.17 | 1.11 | 1.11 | 00:00:00 | | 2012-05-29 | 100 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2012-05-30 | 0 | 1.10 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2012-05-31 | 5,000 | 1.08 | 1.17 | 1.08 | 1.17 | 00:00:00 | | 2012-06-01 | 10,600 | 1.14 | 1.17 | 1.08 | 1.17 | 00:00:00 | | 2012-06-05 | 500 | 1.10 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2012-06-06 | 0 | 1.17 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2012-06-07 | 0 | 1.09 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2012-06-08 | 0 | 1.17 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2012-06-11 | 0 | 1.10 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2012-06-12 | 1,500 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2012-06-13 | 5,000 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2012-06-14 | 0 | 1.05 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2012-06-15 | 15,900 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-06-18 | 15,200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-06-19 | 15,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-06-20 | 15,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-06-21 | 8,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-06-22 | 22,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-06-25 | 15,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-06-26 | 15,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-06-27 | 25,000 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2012-06-28 | 25,000 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2012-06-29 | 26,000 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2012-07-03 | 0 | 1.06 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2012-07-04 | 0 | 1.06 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2012-07-05 | 4,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-07-06 | 0 | 1.06 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2012-07-09 | 0 | 1.06 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2012-07-10 | 2,000 | 1.06 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2012-07-11 | 0 | 1.06 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2012-07-12 | 0 | 1.05 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2012-07-13 | 0 | 1.06 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2012-07-16 | 0 | 1.06 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2012-07-17 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-07-18 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-07-19 | 600 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2012-07-20 | 0 | 1.05 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2012-07-23 | 300 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2012-07-24 | 0 | 1.06 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2012-07-25 | 0 | 1.05 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2012-07-26 | 0 | 1.05 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2012-07-27 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-07-31 | 4,500 | 1.05 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2012-08-01 | 500 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2012-08-02 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-08-03 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-08-06 | 1,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2012-08-07 | 1,100 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2012-08-08 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-08-09 | 0 | 1.04 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2012-08-10 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-08-14 | 300 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2012-08-15 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-08-16 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-08-17 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
