|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-10-25 | 1,000 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2016-10-26 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2016-10-31 | 6,400 | 1.29 | 1.32 | 1.29 | 1.32 | 00:00:00 | | 2016-11-01 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2016-11-02 | 600 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2016-11-14 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2016-11-17 | 400 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2016-11-18 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2016-11-22 | 11,700 | 1.32 | 1.32 | 1.09 | 1.21 | 00:00:00 | | 2016-11-23 | 2,100 | 1.19 | 1.23 | 1.19 | 1.23 | 00:00:00 | | 2016-11-29 | 700 | 1.13 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2016-11-30 | 2,900 | 1.22 | 1.22 | 1.14 | 1.14 | 00:00:00 | | 2016-12-01 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2016-12-02 | 1,400 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2016-12-08 | 3,700 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2016-12-09 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2016-12-19 | 1,400 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-12-20 | 2,500 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2016-12-21 | 900 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2016-12-22 | 4,600 | 1.07 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2016-12-23 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-12-26 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-02 | 13,600 | 1.15 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2017-01-03 | 6,700 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2017-01-04 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-01-10 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-11 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-17 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2017-01-18 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2017-01-19 | 3,500 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2017-01-20 | 89,700 | 1.15 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2017-01-23 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2017-01-24 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2017-01-25 | 5,000 | 1.14 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2017-01-26 | 17,600 | 1.20 | 1.27 | 1.20 | 1.22 | 00:00:00 | | 2017-01-27 | 7,300 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2017-01-30 | 1,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2017-01-31 | 4,400 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2017-02-01 | 200 | 1.21 | 1.26 | 1.21 | 1.26 | 00:00:00 | | 2017-02-02 | 1,500 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2017-02-03 | 300 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2017-02-09 | 1,600 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2017-02-10 | 15,000 | 1.30 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2017-02-13 | 24,400 | 1.35 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2017-02-14 | 5,400 | 1.43 | 1.43 | 1.41 | 1.41 | 00:00:00 | | 2017-02-15 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2017-02-16 | 8,500 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2017-02-17 | 1,100 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2017-02-20 | 5,800 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2017-02-21 | 4,400 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2017-02-22 | 1,200 | 1.45 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2017-02-27 | 1,900 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2017-02-28 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2017-03-01 | 800 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2017-03-02 | 3,000 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2017-03-03 | 4,900 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2017-03-06 | 2,000 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2017-03-09 | 1,500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2017-03-10 | 21,300 | 1.45 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2017-03-17 | 8,700 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2017-03-20 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2017-03-30 | 0 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2017-03-31 | 6,100 | 1.45 | 1.51 | 1.45 | 1.51 | 00:00:00 | | 2017-04-10 | 1,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2017-04-17 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2017-04-27 | 500 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2017-04-28 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2017-05-08 | 400 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2017-05-09 | 17,800 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2017-05-10 | 24,700 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2017-05-11 | 13,100 | 1.64 | 1.67 | 1.62 | 1.67 | 00:00:00 | | 2017-05-12 | 1,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
