|
 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 | | 2012-08-17 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-08-20 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-08-21 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-08-22 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-08-23 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-08-24 | 100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-08-27 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-08-28 | 5,100 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2012-08-29 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-08-30 | 0 | 1.04 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2012-08-31 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-09-03 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-09-04 | 4,700 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2012-09-05 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-09-06 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-09-07 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-09-10 | 100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-09-11 | 100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-09-12 | 100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-09-13 | 3,500 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2012-09-14 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-09-17 | 3,000 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2012-09-18 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-09-19 | 1,000 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2012-09-20 | 0 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-09-21 | 3,600 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2012-09-24 | 5,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-09-25 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-09-26 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-09-27 | 3,600 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2012-09-28 | 0 | 1.09 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2012-10-01 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-02 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-03 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2012-10-04 | 0 | 1.00 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2012-10-05 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-08 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-09 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-10 | 0 | 1.07 | 1.12 | 1.07 | 1.07 | 00:00:00 | | 2012-10-11 | 4,400 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-12 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-15 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-16 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-17 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-18 | 11,300 | 1.08 | 1.15 | 1.08 | 1.12 | 00:00:00 | | 2012-10-19 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-22 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-23 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-24 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-25 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-26 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-29 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-30 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-31 | 2,000 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2012-11-01 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-02 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-05 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-06 | 5,100 | 1.07 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2012-11-07 | 3,100 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2012-11-08 | 220,500 | 1.09 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2012-11-09 | 1,100 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2012-11-12 | 400 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-13 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-14 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-15 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-16 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-19 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-20 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-21 | 100 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-22 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-23 | 100 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-26 | 8,800 | 1.07 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2012-11-27 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-28 | 4,700 | 1.07 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2012-11-29 | 100 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-30 | 2,500 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2012-12-03 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2012-12-04 | 6,200 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2012-12-05 | 7,100 | 1.11 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2012-12-06 | 10,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2012-12-07 | 10,000 | 1.11 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2012-12-10 | 50,000 | 1.11 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2012-12-11 | 50,000 | 1.11 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2012-12-12 | 35,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2012-12-13 | 30,000 | 1.11 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2012-12-14 | 50,000 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2012-12-17 | 32,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-12-18 | 20,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-12-19 | 78,900 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2012-12-20 | 50,600 | 1.14 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2012-12-21 | 20,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2012-12-24 | 100 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2012-12-25 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2012-12-26 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2012-12-27 | 5,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2012-12-28 | 20,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2012-12-31 | 50,100 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2013-01-01 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-01-02 | 5,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-01-03 | 5,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-01-04 | 10,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-01-07 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-01-08 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-01-09 | 49,000 | 1.11 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2013-01-10 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-01-11 | 40,800 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-01-14 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-01-15 | 4,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-01-16 | 100 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-01-17 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-01-18 | 100 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-01-21 | 100 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-01-22 | 7,500 | 1.08 | 1.11 | 1.01 | 1.11 | 00:00:00 | | 2013-01-23 | 1,400 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-01-31 | 61,600 | 1.09 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2013-02-01 | 3,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-02-04 | 2,500 | 1.08 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2013-02-05 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2013-02-06 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2013-02-07 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2013-02-08 | 40,100 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
