|
 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 | | 2013-12-23 | 30,000 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2013-12-26 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-12-27 | 30,500 | 1.07 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2013-12-30 | 1,900 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2014-01-02 | 600 | 1.03 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2014-01-03 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2014-01-06 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2014-01-07 | 17,600 | 1.06 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2014-01-08 | 15,500 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2014-01-09 | 1,000 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2014-01-10 | 19,800 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2014-01-16 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2014-01-17 | 6,700 | 1.03 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2014-01-20 | 4,200 | 1.02 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2014-01-23 | 1,500 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-01-24 | 7,600 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2014-01-27 | 1,200 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2014-01-28 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-01-29 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-02-04 | 1,000 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2014-02-13 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-02-14 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-02-27 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-02-28 | 100 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2014-03-03 | 400 | 1.01 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2014-03-04 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-03-05 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-03-11 | 32,700 | 1.03 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2014-03-12 | 87,600 | 1.06 | 1.14 | 1.05 | 1.10 | 00:00:00 | | 2014-03-13 | 4,800 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2014-03-14 | 300 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2014-03-24 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-03-27 | 2,700 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2014-03-28 | 16,600 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2014-03-31 | 110,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-04-01 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-04-02 | 42,700 | 1.11 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2014-04-03 | 9,400 | 1.09 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2014-04-04 | 1,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2014-04-07 | 2,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2014-04-08 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2014-04-09 | 36,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2014-04-10 | 81,700 | 1.12 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2014-04-14 | 5,100 | 1.12 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2014-04-21 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2014-04-24 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2014-04-25 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2014-04-29 | 6,700 | 1.14 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2014-04-30 | 300 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2014-05-05 | 108,000 | 1.14 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2014-05-26 | 6,100 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2014-05-27 | 2,400 | 1.10 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2014-05-28 | 105,200 | 1.09 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2014-05-29 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2014-05-30 | 100 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2014-06-02 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2014-06-05 | 4,600 | 1.07 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2014-06-06 | 500 | 1.08 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2014-06-10 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2014-06-11 | 2,200 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2014-06-12 | 500 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2014-06-13 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2014-06-17 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2014-06-18 | 100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-06-24 | 0 | 1.14 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2014-06-25 | 0 | 1.09 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2014-06-30 | 900 | 1.08 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2014-07-08 | 600 | 1.07 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2014-07-09 | 2,300 | 1.07 | 1.12 | 1.07 | 1.10 | 00:00:00 | | 2014-07-10 | 600 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2014-07-11 | 100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-07-28 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2014-07-29 | 300 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2014-07-30 | 1,500 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2014-07-31 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-08-01 | 3,000 | 1.05 | 1.13 | 1.05 | 1.13 | 00:00:00 | | 2014-08-04 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-08-05 | 100 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2014-08-06 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-08-28 | 9,800 | 1.12 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2014-08-29 | 17,600 | 1.08 | 1.13 | 1.08 | 1.10 | 00:00:00 | | 2014-09-04 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-09-05 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-09-11 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-09-12 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-09-15 | 500 | 1.13 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2014-09-23 | 6,100 | 1.11 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2014-09-24 | 1,300 | 1.13 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2014-09-29 | 100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-10-02 | 100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-10-03 | 100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-10-09 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-10-10 | 300 | 1.08 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2014-10-13 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-10-21 | 500 | 1.08 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2014-10-22 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-10-27 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-10-28 | 300 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2014-10-29 | 1,300 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2014-10-30 | 0 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2014-10-31 | 1,600 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2014-11-06 | 6,000 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2014-11-07 | 200 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2014-11-10 | 6,900 | 1.07 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2014-11-11 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2014-11-12 | 100 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2014-11-17 | 9,500 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2014-11-20 | 33,600 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2014-11-21 | 29,600 | 1.15 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2014-11-24 | 10,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2014-11-25 | 19,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2014-11-26 | 30,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2014-12-01 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2014-12-02 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2014-12-03 | 46,100 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2014-12-16 | 3,200 | 1.12 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2014-12-17 | 11,100 | 1.12 | 1.17 | 1.10 | 1.16 | 00:00:00 | | 2014-12-18 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2014-12-19 | 23,500 | 1.12 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2014-12-25 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2014-12-26 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
