|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-18 | 32,765 | 1.82 | 1.82 | 1.73 | 1.78 | 00:00:00 | 2001-06-19 | 23,190 | 1.79 | 1.79 | 1.71 | 1.71 | 00:00:00 | 2001-06-20 | 25,185 | 1.73 | 1.73 | 1.60 | 1.69 | 00:00:00 | 2001-06-21 | 13,310 | 1.73 | 1.73 | 1.66 | 1.72 | 00:00:00 | 2001-06-22 | 11,325 | 1.68 | 1.77 | 1.64 | 1.77 | 00:00:00 | 2001-06-25 | 24,410 | 1.76 | 1.76 | 1.68 | 1.72 | 00:00:00 | 2001-06-26 | 9,475 | 1.72 | 1.72 | 1.70 | 1.70 | 00:00:00 | 2001-06-27 | 8,895 | 1.70 | 1.71 | 1.68 | 1.71 | 00:00:00 | 2001-06-28 | 7,725 | 1.69 | 1.76 | 1.69 | 1.72 | 00:00:00 | 2001-06-29 | 5,505 | 1.71 | 1.76 | 1.70 | 1.70 | 00:00:00 | 2001-07-02 | 5,230 | 1.71 | 1.71 | 1.69 | 1.70 | 00:00:00 | 2001-07-03 | 25,805 | 1.70 | 1.71 | 1.68 | 1.71 | 00:00:00 | 2001-07-04 | 8,830 | 1.70 | 1.72 | 1.70 | 1.70 | 00:00:00 | 2001-07-05 | 4,205 | 1.72 | 1.73 | 1.67 | 1.68 | 00:00:00 | 2001-07-06 | 11,085 | 1.68 | 1.68 | 1.64 | 1.66 | 00:00:00 | 2001-07-09 | 20,505 | 1.66 | 1.68 | 1.65 | 1.66 | 00:00:00 | 2001-07-10 | 30,730 | 1.65 | 1.73 | 1.65 | 1.68 | 00:00:00 | 2001-07-11 | 37,890 | 1.67 | 1.71 | 1.66 | 1.66 | 00:00:00 | 2001-07-12 | 10,795 | 1.69 | 1.70 | 1.67 | 1.70 | 00:00:00 | 2001-07-13 | 5,250 | 1.67 | 1.67 | 1.66 | 1.66 | 00:00:00 | 2001-07-16 | 7,620 | 1.66 | 1.66 | 1.63 | 1.66 | 00:00:00 | 2001-07-17 | 5,980 | 1.64 | 1.69 | 1.64 | 1.65 | 00:00:00 | 2001-07-18 | 21,680 | 1.65 | 1.73 | 1.65 | 1.66 | 00:00:00 | 2001-07-19 | 13,220 | 1.71 | 1.75 | 1.69 | 1.73 | 00:00:00 | 2001-07-20 | 3,025 | 1.70 | 1.74 | 1.70 | 1.71 | 00:00:00 | 2001-07-23 | 4,425 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | 2001-07-24 | 1,535 | 1.70 | 1.73 | 1.68 | 1.73 | 00:00:00 | 2001-07-25 | 20,695 | 1.69 | 1.73 | 1.69 | 1.70 | 00:00:00 | 2001-07-26 | 2,800 | 1.70 | 1.72 | 1.69 | 1.69 | 00:00:00 | 2001-07-27 | 9,080 | 1.72 | 1.72 | 1.68 | 1.72 | 00:00:00 | 2001-07-30 | 12,525 | 1.72 | 1.75 | 1.72 | 1.72 | 00:00:00 | 2001-07-31 | 2,250 | 1.71 | 1.73 | 1.70 | 1.70 | 00:00:00 | 2001-08-01 | 22,350 | 1.71 | 1.73 | 1.68 | 1.69 | 00:00:00 | 2001-08-02 | 2,310 | 1.71 | 1.72 | 1.68 | 1.68 | 00:00:00 | 2001-08-03 | 29,590 | 1.69 | 1.69 | 1.66 | 1.68 | 00:00:00 | 2001-08-06 | 60 | 1.66 | 1.70 | 1.66 | 1.70 | 00:00:00 | 2001-08-07 | 22,985 | 1.67 | 1.67 | 1.64 | 1.64 | 00:00:00 | 2001-08-08 | 9,505 | 1.67 | 1.67 | 1.63 | 1.63 | 00:00:00 | 2001-08-09 | 17,310 | 1.62 | 1.65 | 1.62 | 1.65 | 00:00:00 | 2001-08-10 | 21,400 | 1.62 | 1.65 | 1.61 | 1.62 | 00:00:00 | 2001-08-13 | 7,190 | 1.62 | 1.64 | 1.62 | 1.62 | 00:00:00 | 2001-08-14 | 7,040 | 1.63 | 1.67 | 1.62 | 1.64 | 00:00:00 | 2001-08-16 | 3,735 | 1.64 | 1.64 | 1.61 | 1.63 | 00:00:00 | 2001-08-17 | 19,850 | 1.64 | 1.65 | 1.62 | 1.62 | 00:00:00 | 2001-08-20 | 19,555 | 1.64 | 1.66 | 1.63 | 1.66 | 00:00:00 | 2001-08-21 | 12,650 | 1.66 | 1.69 | 1.63 | 1.67 | 00:00:00 | 2001-08-22 | 70,845 | 1.69 | 1.79 | 1.67 | 1.76 | 00:00:00 | 2001-08-23 | 134,910 | 1.76 | 1.80 | 1.74 | 1.80 | 00:00:00 | 2001-08-24 | 129,710 | 1.80 | 1.95 | 1.79 | 1.93 | 00:00:00 | 2001-08-27 | 56,905 | 1.90 | 1.92 | 1.76 | 1.80 | 00:00:00 | 2001-08-28 | 19,180 | 1.82 | 1.83 | 1.73 | 1.73 | 00:00:00 | 2001-08-29 | 34,530 | 1.76 | 1.83 | 1.76 | 1.83 | 00:00:00 | 2001-08-30 | 13,540 | 1.82 | 1.84 | 1.79 | 1.84 | 00:00:00 | 2001-08-31 | 295,275 | 1.84 | 1.95 | 1.81 | 1.94 | 00:00:00 | 2001-09-03 | 48,755 | 1.92 | 1.97 | 1.85 | 1.85 | 00:00:00 | 2001-09-04 | 19,120 | 1.85 | 1.91 | 1.84 | 1.88 | 00:00:00 | 2001-09-05 | 70,110 | 1.90 | 1.90 | 1.87 | 1.90 | 00:00:00 | 2001-09-06 | 114,845 | 1.91 | 1.96 | 1.88 | 1.88 | 00:00:00 | 2001-09-07 | 224,000 | 1.93 | 2.04 | 1.91 | 2.00 | 00:00:00 | 2001-09-10 | 19,280 | 2.03 | 2.03 | 1.97 | 1.99 | 00:00:00 | 2001-09-11 | 36,885 | 2.00 | 2.02 | 1.85 | 1.88 | 00:00:00 | 2001-09-12 | 257,965 | 1.86 | 1.93 | 1.81 | 1.90 | 00:00:00 | 2001-09-13 | 31,955 | 1.90 | 1.93 | 1.81 | 1.84 | 00:00:00 | 2001-09-14 | 69,345 | 1.86 | 1.89 | 1.77 | 1.82 | 00:00:00 | 2001-09-17 | 93,840 | 1.80 | 1.80 | 1.56 | 1.80 | 00:00:00 | 2001-09-18 | 12,295 | 1.80 | 1.80 | 1.72 | 1.73 | 00:00:00 | 2001-09-19 | 24,785 | 1.68 | 1.75 | 1.68 | 1.71 | 00:00:00 | 2001-09-20 | 12,515 | 1.74 | 1.74 | 1.65 | 1.68 | 00:00:00 | 2001-09-21 | 27,195 | 1.63 | 1.66 | 1.62 | 1.65 | 00:00:00 | 2001-09-24 | 27,760 | 1.67 | 1.72 | 1.65 | 1.69 | 00:00:00 | 2001-09-25 | 34,305 | 1.68 | 1.72 | 1.65 | 1.71 | 00:00:00 | 2001-09-26 | 29,235 | 1.71 | 1.76 | 1.67 | 1.76 | 00:00:00 | 2001-09-27 | 6,215 | 1.76 | 1.76 | 1.75 | 1.75 | 00:00:00 | 2001-09-28 | 3,935 | 1.77 | 1.77 | 1.71 | 1.71 | 00:00:00 | 2001-10-01 | 9,855 | 1.73 | 1.80 | 1.69 | 1.77 | 00:00:00 | 2001-10-02 | 73,260 | 1.73 | 1.76 | 1.68 | 1.68 | 00:00:00 | 2001-10-03 | 86,310 | 1.68 | 1.77 | 1.66 | 1.74 | 00:00:00 | 2001-10-04 | 66,615 | 1.76 | 1.82 | 1.76 | 1.80 | 00:00:00 | 2001-10-08 | 14,445 | 1.75 | 1.79 | 1.72 | 1.77 | 00:00:00 | 2001-10-09 | 30,860 | 1.78 | 1.83 | 1.74 | 1.80 | 00:00:00 | 2001-10-10 | 73,240 | 1.80 | 1.94 | 1.80 | 1.91 | 00:00:00 | 2001-10-11 | 23,240 | 1.94 | 1.99 | 1.86 | 1.88 | 00:00:00 | 2001-10-12 | 91,230 | 1.89 | 1.99 | 1.86 | 1.97 | 00:00:00 | 2001-10-15 | 102,595 | 1.95 | 2.03 | 1.95 | 2.00 | 00:00:00 | 2001-10-16 | 28,850 | 2.05 | 2.05 | 1.99 | 2.00 | 00:00:00 | 2001-10-17 | 17,180 | 2.02 | 2.02 | 1.98 | 2.00 | 00:00:00 | 2001-10-18 | 15,480 | 2.00 | 2.00 | 1.97 | 2.00 | 00:00:00 | 2001-10-19 | 27,210 | 1.97 | 2.01 | 1.95 | 2.00 | 00:00:00 | 2001-10-22 | 18,240 | 2.00 | 2.01 | 1.99 | 2.00 | 00:00:00 | 2001-10-23 | 16,400 | 2.01 | 2.01 | 1.99 | 2.00 | 00:00:00 | 2001-10-24 | 18,995 | 2.00 | 2.01 | 2.00 | 2.00 | 00:00:00 | 2001-10-25 | 44,345 | 1.98 | 2.00 | 1.97 | 2.00 | 00:00:00 | 2001-10-26 | 29,440 | 1.99 | 2.03 | 1.99 | 2.00 | 00:00:00 | 2001-10-29 | 5,810 | 1.99 | 2.01 | 1.98 | 1.98 | 00:00:00 | 2001-10-30 | 30,285 | 1.99 | 2.00 | 1.96 | 1.96 | 00:00:00 | 2001-10-31 | 3,145 | 1.96 | 1.99 | 1.96 | 1.98 | 00:00:00 | 2001-11-02 | 22,585 | 1.98 | 2.00 | 1.98 | 1.98 | 00:00:00 | 2001-11-05 | 4,005 | 2.00 | 2.01 | 1.99 | 1.99 | 00:00:00 | 2001-11-06 | 33,730 | 2.01 | 2.02 | 1.98 | 2.02 | 00:00:00 | 2001-11-07 | 70,095 | 2.00 | 2.07 | 2.00 | 2.05 | 00:00:00 | 2001-11-08 | 11,645 | 2.08 | 2.08 | 2.03 | 2.03 | 00:00:00 | 2001-11-09 | 22,470 | 2.06 | 2.06 | 2.00 | 2.00 | 00:00:00 | 2001-11-12 | 17,525 | 1.99 | 2.02 | 1.98 | 2.00 | 00:00:00 | 2001-11-13 | 8,005 | 2.00 | 2.02 | 2.00 | 2.02 | 00:00:00 | 2001-11-14 | 9,845 | 2.02 | 2.04 | 1.99 | 2.02 | 00:00:00 | 2001-11-15 | 13,100 | 1.99 | 2.02 | 1.98 | 1.98 | 00:00:00 | 2001-11-16 | 20,070 | 2.01 | 2.01 | 1.97 | 1.99 | 00:00:00 | 2001-11-19 | 8,065 | 2.00 | 2.04 | 2.00 | 2.04 | 00:00:00 | 2001-11-20 | 4,410 | 2.02 | 2.03 | 2.00 | 2.02 | 00:00:00 | 2001-11-21 | 1,050 | 1.99 | 2.02 | 1.99 | 2.00 | 00:00:00 | 2001-11-22 | 10 | 2.03 | 2.03 | 2.02 | 2.02 | 00:00:00 | 2001-11-23 | 15,550 | 2.00 | 2.01 | 1.99 | 2.00 | 00:00:00 | 2001-11-26 | 5,545 | 2.00 | 2.03 | 1.97 | 2.01 | 00:00:00 | 2001-11-27 | 9,965 | 2.01 | 2.02 | 1.99 | 2.01 | 00:00:00 | 2001-11-28 | 4,155 | 2.02 | 2.02 | 1.99 | 1.99 | 00:00:00 | 2001-11-29 | 7,820 | 1.99 | 2.02 | 1.99 | 1.99 | 00:00:00 | 2001-11-30 | 4,930 | 2.00 | 2.01 | 2.00 | 2.01 | 00:00:00 | 2001-12-03 | 49,910 | 1.99 | 2.01 | 1.99 | 2.00 | 00:00:00 | 2001-12-04 | 8,525 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2001-12-05 | 14,130 | 1.99 | 2.00 | 1.99 | 2.00 | 00:00:00 | 2001-12-06 | 4,550 | 2.00 | 2.01 | 1.99 | 2.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|