|
 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 | | 2015-11-19 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-11-20 | 400 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-11-23 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-11-24 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-11-25 | 100 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2015-11-26 | 1,300 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2015-11-27 | 1,900 | 1.94 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2015-12-08 | 500 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-12-09 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-12-10 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-12-11 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-12-14 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-12-15 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-12-16 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-12-21 | 3,200 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2015-12-24 | 5,000 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2015-12-25 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2015-12-31 | 2,000 | 1.95 | 1.96 | 1.95 | 1.96 | 00:00:00 | | 2016-01-01 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2016-01-04 | 500 | 1.90 | 1.92 | 1.90 | 1.92 | 00:00:00 | | 2016-01-12 | 2,500 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2016-01-13 | 600 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2016-01-18 | 1,000 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2016-01-21 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2016-01-22 | 1,800 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2016-01-26 | 15,000 | 1.91 | 1.91 | 1.88 | 1.89 | 00:00:00 | | 2016-01-29 | 1,000 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2016-02-01 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2016-02-10 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2016-02-11 | 7,600 | 1.87 | 1.90 | 1.87 | 1.90 | 00:00:00 | | 2016-02-12 | 1,500 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2016-02-18 | 500 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2016-02-19 | 12,700 | 1.90 | 1.94 | 1.86 | 1.94 | 00:00:00 | | 2016-02-22 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2016-02-25 | 10,400 | 1.92 | 1.92 | 1.91 | 1.92 | 00:00:00 | | 2016-02-26 | 6,900 | 1.92 | 1.95 | 1.86 | 1.95 | 00:00:00 | | 2016-03-07 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-03-14 | 100 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-03-17 | 2,200 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-03-18 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-03-21 | 1,500 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-03-24 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-03-25 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-03-29 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-03-30 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2016-03-31 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2016-04-01 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2016-04-04 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2016-04-05 | 10,500 | 1.96 | 1.98 | 1.96 | 1.98 | 00:00:00 | | 2016-04-06 | 9,200 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-04-12 | 800 | 1.94 | 1.98 | 1.94 | 1.98 | 00:00:00 | | 2016-04-13 | 500 | 1.94 | 1.98 | 1.93 | 1.98 | 00:00:00 | | 2016-04-19 | 500 | 1.93 | 1.98 | 1.93 | 1.98 | 00:00:00 | | 2016-04-20 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-04-21 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-04-22 | 100 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-04-25 | 500 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-04-26 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-04-27 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-05-05 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-05-06 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2016-05-10 | 300 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2016-05-11 | 1,600 | 1.97 | 1.98 | 1.93 | 1.98 | 00:00:00 | | 2016-05-12 | 500 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2016-05-13 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2016-05-16 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2016-05-17 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2016-05-18 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2016-05-19 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2016-05-20 | 1,100 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2016-05-30 | 1,800 | 1.84 | 1.84 | 1.82 | 1.82 | 00:00:00 | | 2016-05-31 | 1,500 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2016-06-01 | 200 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2016-06-09 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-06-10 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-06-13 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-06-14 | 1,200 | 1.74 | 1.74 | 1.70 | 1.74 | 00:00:00 | | 2016-06-15 | 1,400 | 1.70 | 1.73 | 1.70 | 1.73 | 00:00:00 | | 2016-06-20 | 300 | 1.74 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2016-06-21 | 100 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2016-06-22 | 400 | 1.76 | 1.79 | 1.76 | 1.76 | 00:00:00 | | 2016-06-28 | 1,500 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2016-06-29 | 0 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2016-07-05 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-07-06 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-07-07 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-07-08 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-07-11 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-07-12 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-07-13 | 300 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-07-19 | 500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2016-07-20 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2016-08-01 | 3,900 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2016-08-04 | 3,200 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2016-08-11 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2016-08-12 | 2,900 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2016-08-15 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2016-08-25 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2016-08-26 | 1,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2016-08-29 | 900 | 1.40 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2016-08-30 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2016-08-31 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2016-09-01 | 300 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2016-09-02 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2016-09-12 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2016-09-22 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2016-09-23 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2016-09-26 | 100 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2016-09-29 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2016-09-30 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2016-10-03 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2016-10-04 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2016-10-05 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2016-10-06 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2016-10-07 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2016-10-10 | 1,100 | 1.34 | 1.34 | 1.28 | 1.32 | 00:00:00 | | 2016-10-11 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2016-10-12 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2016-10-13 | 400 | 1.34 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2016-10-14 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2016-10-25 | 1,000 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
