|
 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 | | 2013-02-08 | 40,100 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2013-02-12 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-02-13 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-02-14 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-02-15 | 1,100 | 1.07 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2013-02-18 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-02-19 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-02-22 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-02-28 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-03-01 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-03-05 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-03-14 | 3,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-03-15 | 100 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-03-18 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-03-19 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-03-20 | 5,000 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2013-03-21 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-03-22 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-03-28 | 700 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2013-03-29 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-04-01 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-04-02 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-04-05 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-04-09 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-04-10 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-04-11 | 1,500 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-12 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-15 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-18 | 3,000 | 1.07 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2013-04-19 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-22 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-23 | 4,000 | 1.05 | 1.11 | 1.05 | 1.11 | 00:00:00 | | 2013-04-24 | 0 | 1.08 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2013-04-25 | 100 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-26 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-29 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-30 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-05-01 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-05-02 | 1,100 | 1.06 | 1.11 | 1.06 | 1.11 | 00:00:00 | | 2013-05-03 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-05-06 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-05-10 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-05-13 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-05-14 | 400 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-05-15 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-05-16 | 3,900 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2013-05-17 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-05-21 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-05-22 | 400 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2013-05-27 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-05-30 | 2,700 | 1.06 | 1.11 | 1.06 | 1.11 | 00:00:00 | | 2013-05-31 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-06-04 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-06-10 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-06-17 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2013-06-18 | 100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-06-19 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-06-24 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-06-27 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-06-28 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-07-01 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-07-08 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-07-15 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-07-16 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-07-17 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-07-18 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-07-19 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-07-29 | 100 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-07-30 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-07-31 | 5,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2013-08-05 | 100 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2013-08-06 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-08-07 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-08-08 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-08-09 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-08-13 | 900 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2013-08-14 | 300 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2013-08-20 | 300 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2013-08-21 | 10,100 | 1.05 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2013-08-22 | 6,300 | 1.05 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2013-08-23 | 2,300 | 1.10 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2013-09-03 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-09-04 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-09-05 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-09-06 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-09-16 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-09-17 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-09-18 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-09-19 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-09-20 | 7,900 | 1.01 | 1.07 | 1.01 | 1.07 | 00:00:00 | | 2013-09-26 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2013-09-27 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2013-10-03 | 22,600 | 1.04 | 1.08 | 1.03 | 1.03 | 00:00:00 | | 2013-10-04 | 500 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2013-10-08 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2013-10-09 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2013-10-10 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2013-10-11 | 6,000 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2013-10-15 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2013-10-16 | 1,300 | 1.07 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2013-10-24 | 3,400 | 1.02 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2013-10-25 | 6,900 | 1.03 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2013-11-04 | 1,500 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2013-11-05 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2013-11-06 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-11-07 | 100 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2013-11-12 | 100 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2013-11-13 | 5,100 | 1.03 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2013-11-14 | 22,000 | 1.03 | 1.07 | 1.01 | 1.07 | 00:00:00 | | 2013-11-15 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-11-18 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-11-21 | 100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-11-22 | 2,600 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2013-11-25 | 5,100 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2013-12-06 | 300 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2013-12-12 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2013-12-13 | 5,200 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2013-12-16 | 10,500 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2013-12-19 | 35,100 | 1.05 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2013-12-20 | 30,500 | 1.06 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2013-12-23 | 30,000 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
