|
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 | 2001-12-06 | 4,550 | 2.00 | 2.01 | 1.99 | 2.00 | 00:00:00 | 2001-12-07 | 35 | 2.01 | 2.01 | 1.99 | 2.01 | 00:00:00 | 2001-12-10 | 2,595 | 1.99 | 2.00 | 1.99 | 2.00 | 00:00:00 | 2001-12-11 | 10,190 | 2.01 | 2.01 | 2.00 | 2.00 | 00:00:00 | 2001-12-12 | 13,505 | 2.00 | 2.02 | 2.00 | 2.00 | 00:00:00 | 2001-12-13 | 13,250 | 2.01 | 2.02 | 2.00 | 2.00 | 00:00:00 | 2001-12-14 | 70,870 | 2.00 | 2.15 | 2.00 | 2.14 | 00:00:00 | 2001-12-17 | 30,830 | 2.14 | 2.18 | 2.10 | 2.15 | 00:00:00 | 2001-12-18 | 36,970 | 2.11 | 2.15 | 2.11 | 2.15 | 00:00:00 | 2001-12-19 | 31,320 | 2.15 | 2.15 | 2.11 | 2.14 | 00:00:00 | 2001-12-20 | 32,255 | 2.14 | 2.28 | 2.11 | 2.23 | 00:00:00 | 2001-12-21 | 19,555 | 2.27 | 2.27 | 2.18 | 2.22 | 00:00:00 | 2001-12-27 | 18,595 | 2.22 | 2.23 | 2.20 | 2.23 | 00:00:00 | 2001-12-28 | 554,065 | 2.20 | 2.27 | 2.20 | 2.27 | 00:00:00 | 2002-01-02 | 136,120 | 2.23 | 2.50 | 2.23 | 2.50 | 00:00:00 | 2002-01-03 | 264,200 | 2.55 | 2.63 | 2.46 | 2.50 | 00:00:00 | 2002-01-04 | 32,040 | 2.49 | 2.54 | 2.45 | 2.45 | 00:00:00 | 2002-01-07 | 27,970 | 2.45 | 2.48 | 2.38 | 2.44 | 00:00:00 | 2002-01-08 | 6,090 | 2.48 | 2.48 | 2.40 | 2.43 | 00:00:00 | 2002-01-09 | 18,090 | 2.44 | 2.44 | 2.35 | 2.37 | 00:00:00 | 2002-01-10 | 61,200 | 2.34 | 2.38 | 2.30 | 2.38 | 00:00:00 | 2002-01-11 | 5,270 | 2.34 | 2.38 | 2.34 | 2.34 | 00:00:00 | 2002-01-14 | 10,270 | 2.37 | 2.38 | 2.34 | 2.36 | 00:00:00 | 2002-01-15 | 6,390 | 2.36 | 2.37 | 2.36 | 2.37 | 00:00:00 | 2002-01-16 | 27,005 | 2.36 | 2.36 | 2.35 | 2.35 | 00:00:00 | 2002-01-17 | 29,800 | 2.36 | 2.37 | 2.34 | 2.36 | 00:00:00 | 2002-01-18 | 23,490 | 2.37 | 2.40 | 2.36 | 2.36 | 00:00:00 | 2002-01-21 | 2,540 | 2.39 | 2.39 | 2.36 | 2.37 | 00:00:00 | 2002-01-22 | 3,100 | 2.39 | 2.39 | 2.36 | 2.39 | 00:00:00 | 2002-01-23 | 3,635 | 2.36 | 2.38 | 2.36 | 2.36 | 00:00:00 | 2002-01-24 | 11,815 | 2.36 | 2.39 | 2.36 | 2.36 | 00:00:00 | 2002-01-25 | 7,485 | 2.38 | 2.38 | 2.36 | 2.36 | 00:00:00 | 2002-01-28 | 4,035 | 2.38 | 2.38 | 2.36 | 2.36 | 00:00:00 | 2002-01-29 | 26,205 | 2.36 | 2.37 | 2.34 | 2.34 | 00:00:00 | 2002-01-30 | 12,025 | 2.35 | 2.37 | 2.35 | 2.35 | 00:00:00 | 2002-01-31 | 1,835 | 2.36 | 2.37 | 2.35 | 2.35 | 00:00:00 | 2002-02-01 | 9,325 | 2.37 | 2.38 | 2.37 | 2.37 | 00:00:00 | 2002-02-04 | 8,890 | 2.38 | 2.38 | 2.37 | 2.37 | 00:00:00 | 2002-02-05 | 14,200 | 2.37 | 2.38 | 2.37 | 2.37 | 00:00:00 | 2002-02-06 | 15,255 | 2.37 | 2.37 | 2.36 | 2.37 | 00:00:00 | 2002-02-07 | 6,405 | 2.37 | 2.37 | 2.36 | 2.36 | 00:00:00 | 2002-02-08 | 7,665 | 2.36 | 2.36 | 2.35 | 2.35 | 00:00:00 | 2002-02-11 | 7,515 | 2.36 | 2.37 | 2.33 | 2.36 | 00:00:00 | 2002-02-13 | 2,415 | 2.35 | 2.36 | 2.34 | 2.36 | 00:00:00 | 2002-02-14 | 28,575 | 2.34 | 2.36 | 2.34 | 2.35 | 00:00:00 | 2002-02-15 | 33,690 | 2.34 | 2.35 | 2.29 | 2.34 | 00:00:00 | 2002-02-18 | 16,580 | 2.35 | 2.35 | 2.32 | 2.34 | 00:00:00 | 2002-02-19 | 11,315 | 2.34 | 2.34 | 2.30 | 2.34 | 00:00:00 | 2002-02-20 | 2,695 | 2.34 | 2.34 | 2.31 | 2.33 | 00:00:00 | 2002-02-21 | 515 | 2.34 | 2.34 | 2.31 | 2.32 | 00:00:00 | 2002-02-22 | 8,770 | 2.32 | 2.33 | 2.31 | 2.31 | 00:00:00 | 2002-02-25 | 36,935 | 2.33 | 2.33 | 2.28 | 2.31 | 00:00:00 | 2002-02-26 | 12,490 | 2.29 | 2.33 | 2.29 | 2.33 | 00:00:00 | 2002-02-27 | 16,500 | 2.30 | 2.31 | 2.30 | 2.30 | 00:00:00 | 2002-02-28 | 5,050 | 2.31 | 2.32 | 2.30 | 2.31 | 00:00:00 | 2002-03-01 | 16,510 | 2.31 | 2.31 | 2.30 | 2.30 | 00:00:00 | 2002-03-04 | 10,715 | 2.31 | 2.34 | 2.30 | 2.34 | 00:00:00 | 2002-03-05 | 2,345 | 2.34 | 2.35 | 2.31 | 2.31 | 00:00:00 | 2002-03-06 | 8,535 | 2.31 | 2.34 | 2.30 | 2.30 | 00:00:00 | 2002-03-07 | 3,025 | 2.34 | 2.34 | 2.33 | 2.34 | 00:00:00 | 2002-03-08 | 5,010 | 2.32 | 2.34 | 2.32 | 2.34 | 00:00:00 | 2002-03-11 | 28,515 | 2.34 | 2.50 | 2.34 | 2.44 | 00:00:00 | 2002-03-12 | 13,820 | 2.43 | 2.45 | 2.35 | 2.37 | 00:00:00 | 2002-03-13 | 2,460 | 2.32 | 2.37 | 2.32 | 2.33 | 00:00:00 | 2002-03-14 | 2,810 | 2.35 | 2.40 | 2.35 | 2.39 | 00:00:00 | 2002-03-15 | 6,590 | 2.40 | 2.42 | 2.36 | 2.39 | 00:00:00 | 2002-03-18 | 525 | 2.40 | 2.40 | 2.36 | 2.39 | 00:00:00 | 2002-03-19 | 645 | 2.39 | 2.39 | 2.37 | 2.38 | 00:00:00 | 2002-03-20 | 4,280 | 2.37 | 2.37 | 2.32 | 2.37 | 00:00:00 | 2002-03-21 | 5,875 | 2.35 | 2.35 | 2.32 | 2.34 | 00:00:00 | 2002-03-22 | 260 | 2.36 | 2.36 | 2.32 | 2.35 | 00:00:00 | 2002-03-25 | 11,355 | 2.31 | 2.35 | 2.30 | 2.35 | 00:00:00 | 2002-03-26 | 6,070 | 2.32 | 2.35 | 2.32 | 2.35 | 00:00:00 | 2002-03-27 | 101,495 | 2.32 | 2.35 | 2.31 | 2.32 | 00:00:00 | 2002-03-28 | 5,790 | 2.32 | 2.34 | 2.32 | 2.34 | 00:00:00 | 2002-04-02 | 6,380 | 2.34 | 2.34 | 2.30 | 2.30 | 00:00:00 | 2002-04-03 | 1,355 | 2.33 | 2.33 | 2.30 | 2.30 | 00:00:00 | 2002-04-04 | 2,570 | 2.33 | 2.33 | 2.28 | 2.30 | 00:00:00 | 2002-04-05 | 1,775 | 2.32 | 2.32 | 2.29 | 2.32 | 00:00:00 | 2002-04-08 | 2,260 | 2.33 | 2.33 | 2.28 | 2.32 | 00:00:00 | 2002-04-09 | 2,815 | 2.32 | 2.32 | 2.28 | 2.29 | 00:00:00 | 2002-04-10 | 7,010 | 2.29 | 2.32 | 2.28 | 2.31 | 00:00:00 | 2002-04-11 | 6,520 | 2.32 | 2.32 | 2.28 | 2.28 | 00:00:00 | 2002-04-12 | 265 | 2.30 | 2.30 | 2.27 | 2.30 | 00:00:00 | 2002-04-15 | 5,720 | 2.27 | 2.29 | 2.24 | 2.25 | 00:00:00 | 2002-04-16 | 5,595 | 2.28 | 2.28 | 2.24 | 2.24 | 00:00:00 | 2002-04-17 | 1,365 | 2.26 | 2.27 | 2.24 | 2.24 | 00:00:00 | 2002-04-18 | 1,515 | 2.26 | 2.26 | 2.23 | 2.24 | 00:00:00 | 2002-04-19 | 1,325 | 2.26 | 2.26 | 2.24 | 2.25 | 00:00:00 | 2002-04-22 | 3,040 | 2.22 | 2.24 | 2.20 | 2.23 | 00:00:00 | 2002-04-23 | 8,615 | 2.22 | 2.22 | 2.16 | 2.20 | 00:00:00 | 2002-04-24 | 2,710 | 2.20 | 2.20 | 2.12 | 2.19 | 00:00:00 | 2002-04-26 | 4,020 | 2.18 | 2.18 | 2.08 | 2.13 | 00:00:00 | 2002-04-29 | 2,725 | 2.13 | 2.13 | 2.02 | 2.02 | 00:00:00 | 2002-04-30 | 8,270 | 2.02 | 2.11 | 1.98 | 1.98 | 00:00:00 | 2002-05-02 | 46,930 | 2.00 | 2.00 | 1.80 | 1.81 | 00:00:00 | 2002-05-03 | 14,890 | 1.85 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2002-05-06 | 13,735 | 1.90 | 1.95 | 1.80 | 1.90 | 00:00:00 | 2002-05-07 | 695 | 1.90 | 1.90 | 1.86 | 1.90 | 00:00:00 | 2002-05-08 | 5,715 | 1.90 | 1.94 | 1.85 | 1.94 | 00:00:00 | 2002-05-09 | 7,100 | 1.98 | 1.98 | 1.90 | 1.90 | 00:00:00 | 2002-05-10 | 10,540 | 1.96 | 1.96 | 1.87 | 1.88 | 00:00:00 | 2002-05-13 | 4,205 | 1.91 | 1.92 | 1.85 | 1.87 | 00:00:00 | 2002-05-14 | 1,620 | 1.86 | 1.88 | 1.80 | 1.88 | 00:00:00 | 2002-05-15 | 305 | 1.87 | 1.88 | 1.87 | 1.88 | 00:00:00 | 2002-05-16 | 4,165 | 1.85 | 2.00 | 1.85 | 1.98 | 00:00:00 | 2002-05-17 | 1,660 | 1.98 | 1.98 | 1.92 | 1.98 | 00:00:00 | 2002-05-21 | 8,325 | 1.97 | 1.97 | 1.88 | 1.96 | 00:00:00 | 2002-05-22 | 390 | 1.96 | 1.96 | 1.92 | 1.92 | 00:00:00 | 2002-05-23 | 9,980 | 1.95 | 1.95 | 1.89 | 1.89 | 00:00:00 | 2002-05-24 | 7,380 | 1.94 | 1.99 | 1.90 | 1.92 | 00:00:00 | 2002-05-27 | 1,700 | 1.95 | 1.98 | 1.93 | 1.94 | 00:00:00 | 2002-05-28 | 1,680 | 1.96 | 1.96 | 1.92 | 1.96 | 00:00:00 | 2002-05-29 | 2,550 | 1.96 | 1.96 | 1.91 | 1.91 | 00:00:00 | 2002-05-31 | 180 | 1.94 | 1.94 | 1.91 | 1.91 | 00:00:00 | 2002-06-03 | 3,120 | 1.94 | 1.94 | 1.91 | 1.92 | 00:00:00 | 2002-06-04 | 32,545 | 1.90 | 1.92 | 1.80 | 1.85 | 00:00:00 | 2002-06-05 | 4,365 | 1.85 | 1.85 | 1.83 | 1.83 | 00:00:00 | 2002-06-06 | 10,565 | 1.84 | 1.88 | 1.84 | 1.88 | 00:00:00 | 2002-06-07 | 14,385 | 1.88 | 1.90 | 1.85 | 1.90 | 00:00:00 | 2002-06-11 | 5,420 | 1.88 | 1.91 | 1.88 | 1.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|