|
 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 | | 2014-12-26 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-01-05 | 6,000 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2015-01-13 | 10,600 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2015-01-14 | 1,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2015-01-19 | 10,200 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2015-01-20 | 500 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2015-01-21 | 1,500 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2015-01-22 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2015-01-23 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2015-02-03 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2015-02-04 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2015-02-09 | 11,600 | 1.09 | 1.09 | 1.02 | 1.06 | 00:00:00 | | 2015-02-12 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-02-13 | 5,000 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2015-02-16 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2015-02-17 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2015-02-18 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2015-02-19 | 13,400 | 1.03 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2015-02-20 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-02-23 | 3,000 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2015-02-26 | 7,200 | 1.03 | 1.07 | 1.02 | 1.06 | 00:00:00 | | 2015-02-27 | 10,300 | 1.02 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2015-03-02 | 7,500 | 1.02 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2015-03-09 | 16,900 | 1.07 | 1.07 | 1.02 | 1.06 | 00:00:00 | | 2015-03-16 | 20,200 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2015-03-19 | 12,400 | 1.01 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2015-03-20 | 10,400 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2015-03-23 | 26,000 | 1.03 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2015-03-30 | 19,000 | 0.98 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2015-04-02 | 32,200 | 1.00 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2015-04-03 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2015-04-06 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2015-04-13 | 196,100 | 1.29 | 1.29 | 1.19 | 1.29 | 00:00:00 | | 2015-04-14 | 40,100 | 1.17 | 1.17 | 1.10 | 1.14 | 00:00:00 | | 2015-04-15 | 38,900 | 1.14 | 1.26 | 1.14 | 1.26 | 00:00:00 | | 2015-04-20 | 36,300 | 1.15 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2015-04-21 | 6,100 | 1.11 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2015-04-22 | 6,400 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2015-04-27 | 6,600 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2015-04-28 | 108,000 | 1.37 | 1.37 | 1.27 | 1.30 | 00:00:00 | | 2015-04-29 | 4,200 | 1.31 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2015-04-30 | 271,300 | 1.34 | 1.44 | 1.34 | 1.44 | 00:00:00 | | 2015-05-01 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2015-05-04 | 317,100 | 1.45 | 1.55 | 1.43 | 1.55 | 00:00:00 | | 2015-05-14 | 40,000 | 1.80 | 1.94 | 1.80 | 1.94 | 00:00:00 | | 2015-05-15 | 37,900 | 1.94 | 1.94 | 1.90 | 1.93 | 00:00:00 | | 2015-05-19 | 88,000 | 1.88 | 1.92 | 1.88 | 1.90 | 00:00:00 | | 2015-05-20 | 45,400 | 1.90 | 1.94 | 1.89 | 1.94 | 00:00:00 | | 2015-05-26 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-05-27 | 4,200 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-05-28 | 1,000 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2015-05-29 | 2,700 | 1.82 | 1.83 | 1.82 | 1.83 | 00:00:00 | | 2015-06-04 | 47,200 | 2.00 | 2.00 | 1.93 | 1.93 | 00:00:00 | | 2015-06-05 | 5,100 | 1.95 | 1.95 | 1.94 | 1.94 | 00:00:00 | | 2015-06-16 | 5,200 | 1.93 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2015-06-17 | 8,500 | 1.92 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2015-06-23 | 12,200 | 1.98 | 1.98 | 1.97 | 1.98 | 00:00:00 | | 2015-06-24 | 26,600 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2015-06-29 | 9,300 | 1.90 | 1.90 | 1.83 | 1.83 | 00:00:00 | | 2015-06-30 | 9,400 | 1.83 | 1.83 | 1.74 | 1.83 | 00:00:00 | | 2015-07-01 | 200 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-07-02 | 1,300 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-07-03 | 2,800 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-07-07 | 2,600 | 1.81 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2015-07-08 | 2,000 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2015-07-14 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2015-07-15 | 3,700 | 1.82 | 1.85 | 1.82 | 1.85 | 00:00:00 | | 2015-07-20 | 3,600 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2015-07-21 | 1,600 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2015-07-22 | 1,000 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-07-27 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2015-08-03 | 1,000 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-08-10 | 1,000 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2015-08-13 | 500 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2015-08-14 | 900 | 1.83 | 1.83 | 1.81 | 1.81 | 00:00:00 | | 2015-08-18 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-08-19 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-08-20 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-08-21 | 600 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2015-08-25 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-08-26 | 200 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-08-27 | 1,100 | 1.83 | 1.90 | 1.83 | 1.90 | 00:00:00 | | 2015-08-28 | 100 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-08-31 | 1,500 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-09-03 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2015-09-04 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2015-09-07 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2015-09-15 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2015-09-16 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2015-09-17 | 200 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-09-18 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-09-21 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-09-22 | 5,000 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2015-09-23 | 0 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2015-09-29 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-09-30 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-10-06 | 300 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-10-07 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-10-15 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2015-10-16 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2015-10-19 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2015-10-20 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-10-21 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-10-27 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-10-28 | 200 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-10-29 | 500 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-10-30 | 1,400 | 1.83 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2015-11-02 | 200 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2015-11-03 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2015-11-04 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2015-11-05 | 7,300 | 1.88 | 1.89 | 1.88 | 1.89 | 00:00:00 | | 2015-11-06 | 18,400 | 1.89 | 1.92 | 1.89 | 1.92 | 00:00:00 | | 2015-11-09 | 2,700 | 1.92 | 1.93 | 1.86 | 1.87 | 00:00:00 | | 2015-11-10 | 5,400 | 1.91 | 1.94 | 1.91 | 1.94 | 00:00:00 | | 2015-11-11 | 3,000 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2015-11-12 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2015-11-13 | 600 | 1.90 | 1.94 | 1.90 | 1.94 | 00:00:00 | | 2015-11-16 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-11-17 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-11-18 | 900 | 1.87 | 1.94 | 1.87 | 1.94 | 00:00:00 | | 2015-11-19 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
