|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-11 | 5,420 | 1.88 | 1.91 | 1.88 | 1.91 | 00:00:00 | | 2002-06-12 | 775 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2002-06-13 | 1,505 | 1.88 | 1.91 | 1.88 | 1.91 | 00:00:00 | | 2002-06-14 | 2,780 | 1.88 | 1.91 | 1.88 | 1.91 | 00:00:00 | | 2002-06-17 | 3,705 | 1.91 | 1.91 | 1.88 | 1.91 | 00:00:00 | | 2002-06-18 | 40 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2002-06-19 | 6,320 | 1.90 | 2.01 | 1.87 | 1.99 | 00:00:00 | | 2002-06-20 | 4,145 | 1.99 | 2.07 | 1.94 | 1.98 | 00:00:00 | | 2002-06-21 | 1,095 | 1.99 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2002-06-24 | 3,015 | 1.92 | 1.95 | 1.90 | 1.94 | 00:00:00 | | 2002-06-25 | 2,260 | 1.88 | 1.92 | 1.88 | 1.88 | 00:00:00 | | 2002-06-26 | 6,170 | 1.87 | 1.88 | 1.79 | 1.88 | 00:00:00 | | 2002-06-27 | 1,160 | 1.91 | 1.92 | 1.85 | 1.85 | 00:00:00 | | 2002-06-28 | 3,380 | 1.92 | 1.94 | 1.84 | 1.91 | 00:00:00 | | 2002-07-01 | 27,765 | 1.88 | 1.88 | 1.80 | 1.82 | 00:00:00 | | 2002-07-02 | 8,355 | 1.81 | 1.84 | 1.80 | 1.82 | 00:00:00 | | 2002-07-03 | 2,800 | 1.80 | 1.83 | 1.76 | 1.76 | 00:00:00 | | 2002-07-04 | 760 | 1.77 | 1.81 | 1.77 | 1.80 | 00:00:00 | | 2002-07-05 | 4,160 | 1.78 | 1.84 | 1.76 | 1.81 | 00:00:00 | | 2002-07-08 | 6,040 | 1.77 | 1.83 | 1.75 | 1.79 | 00:00:00 | | 2002-07-09 | 7,795 | 1.76 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2002-07-10 | 7,790 | 1.76 | 1.79 | 1.73 | 1.77 | 00:00:00 | | 2002-07-11 | 5,085 | 1.74 | 1.77 | 1.73 | 1.75 | 00:00:00 | | 2002-07-15 | 1,340 | 1.77 | 1.77 | 1.73 | 1.75 | 00:00:00 | | 2002-07-16 | 2,495 | 1.75 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2002-07-17 | 39,880 | 1.73 | 1.77 | 1.60 | 1.71 | 00:00:00 | | 2002-07-18 | 17,375 | 1.70 | 1.76 | 1.63 | 1.72 | 00:00:00 | | 2002-07-19 | 740 | 1.74 | 1.74 | 1.64 | 1.70 | 00:00:00 | | 2002-07-22 | 1,490 | 1.70 | 1.71 | 1.63 | 1.67 | 00:00:00 | | 2002-07-23 | 9,385 | 1.64 | 1.71 | 1.64 | 1.70 | 00:00:00 | | 2002-07-24 | 29,615 | 1.70 | 1.75 | 1.66 | 1.74 | 00:00:00 | | 2002-07-25 | 25,795 | 1.74 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2002-07-26 | 2,635 | 1.74 | 1.76 | 1.71 | 1.72 | 00:00:00 | | 2002-07-29 | 8,485 | 1.74 | 1.77 | 1.74 | 1.77 | 00:00:00 | | 2002-07-30 | 11,260 | 1.77 | 1.82 | 1.75 | 1.81 | 00:00:00 | | 2002-07-31 | 6,580 | 1.82 | 1.85 | 1.80 | 1.82 | 00:00:00 | | 2002-08-01 | 810 | 1.84 | 1.84 | 1.82 | 1.82 | 00:00:00 | | 2002-08-02 | 885 | 1.84 | 1.84 | 1.81 | 1.81 | 00:00:00 | | 2002-08-05 | 5,125 | 1.83 | 1.83 | 1.70 | 1.70 | 00:00:00 | | 2002-08-06 | 3,090 | 1.75 | 1.80 | 1.73 | 1.78 | 00:00:00 | | 2002-08-07 | 1,495 | 1.78 | 1.81 | 1.78 | 1.80 | 00:00:00 | | 2002-08-08 | 85 | 1.80 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2002-08-09 | 4,100 | 1.79 | 1.81 | 1.73 | 1.73 | 00:00:00 | | 2002-08-12 | 8,240 | 1.79 | 1.79 | 1.71 | 1.73 | 00:00:00 | | 2002-08-13 | 2,510 | 1.69 | 1.73 | 1.69 | 1.73 | 00:00:00 | | 2002-08-14 | 3,855 | 1.73 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2002-08-16 | 4,440 | 1.68 | 1.72 | 1.68 | 1.70 | 00:00:00 | | 2002-08-19 | 885 | 1.70 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2002-08-20 | 4,780 | 1.70 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2002-08-21 | 4,840 | 1.69 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2002-08-22 | 55 | 1.68 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2002-08-23 | 2,615 | 1.68 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2002-08-26 | 15,025 | 1.69 | 1.80 | 1.69 | 1.80 | 00:00:00 | | 2002-08-27 | 1,775 | 1.78 | 1.78 | 1.73 | 1.73 | 00:00:00 | | 2002-08-28 | 2,550 | 1.75 | 1.79 | 1.73 | 1.73 | 00:00:00 | | 2002-08-29 | 685 | 1.77 | 1.77 | 1.73 | 1.73 | 00:00:00 | | 2002-08-30 | 38,620 | 1.72 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2002-09-02 | 5 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2002-09-04 | 225 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | | 2002-09-05 | 880 | 1.70 | 1.72 | 1.69 | 1.72 | 00:00:00 | | 2002-09-06 | 4,520 | 1.72 | 1.72 | 1.69 | 1.72 | 00:00:00 | | 2002-09-09 | 4,000 | 1.71 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2002-09-10 | 3,020 | 1.74 | 1.74 | 1.68 | 1.72 | 00:00:00 | | 2002-09-11 | 5 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2002-09-12 | 4,030 | 1.70 | 1.71 | 1.69 | 1.69 | 00:00:00 | | 2002-09-13 | 22,715 | 1.70 | 1.70 | 1.67 | 1.69 | 00:00:00 | | 2002-09-16 | 510 | 1.69 | 1.69 | 1.67 | 1.69 | 00:00:00 | | 2002-09-17 | 9,000 | 1.67 | 1.68 | 1.66 | 1.66 | 00:00:00 | | 2002-09-18 | 22,965 | 1.65 | 1.70 | 1.63 | 1.66 | 00:00:00 | | 2002-09-19 | 2,810 | 1.69 | 1.69 | 1.63 | 1.66 | 00:00:00 | | 2002-09-20 | 5,915 | 1.63 | 1.65 | 1.61 | 1.64 | 00:00:00 | | 2002-09-23 | 8,260 | 1.65 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2002-09-24 | 57,345 | 1.60 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2002-09-25 | 52,405 | 1.57 | 1.57 | 1.53 | 1.53 | 00:00:00 | | 2002-09-26 | 9,145 | 1.58 | 1.58 | 1.55 | 1.56 | 00:00:00 | | 2002-09-27 | 195 | 1.56 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2002-09-30 | 6,085 | 1.52 | 1.52 | 1.44 | 1.47 | 00:00:00 | | 2002-10-01 | 21,875 | 1.46 | 1.56 | 1.46 | 1.50 | 00:00:00 | | 2002-10-02 | 101,160 | 1.54 | 1.56 | 1.52 | 1.54 | 00:00:00 | | 2002-10-03 | 58,285 | 1.52 | 1.56 | 1.51 | 1.54 | 00:00:00 | | 2002-10-07 | 1,015 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2002-10-08 | 22,350 | 1.55 | 1.56 | 1.54 | 1.56 | 00:00:00 | | 2002-10-09 | 96,365 | 1.56 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2002-10-10 | 205 | 1.59 | 1.59 | 1.56 | 1.56 | 00:00:00 | | 2002-10-11 | 8,570 | 1.54 | 1.58 | 1.48 | 1.49 | 00:00:00 | | 2002-10-14 | 6,050 | 1.53 | 1.55 | 1.51 | 1.53 | 00:00:00 | | 2002-10-15 | 5,565 | 1.55 | 1.58 | 1.55 | 1.57 | 00:00:00 | | 2002-10-16 | 28,725 | 1.57 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2002-10-17 | 21,755 | 1.62 | 1.69 | 1.62 | 1.68 | 00:00:00 | | 2002-10-18 | 2,530 | 1.69 | 1.69 | 1.62 | 1.66 | 00:00:00 | | 2002-10-21 | 71,415 | 1.66 | 1.70 | 1.63 | 1.70 | 00:00:00 | | 2002-10-22 | 2,005 | 1.71 | 1.72 | 1.64 | 1.72 | 00:00:00 | | 2002-10-23 | 20,925 | 1.72 | 1.72 | 1.60 | 1.69 | 00:00:00 | | 2002-10-24 | 3,450 | 1.69 | 1.69 | 1.65 | 1.68 | 00:00:00 | | 2002-10-25 | 510 | 1.67 | 1.69 | 1.67 | 1.69 | 00:00:00 | | 2002-10-28 | 605 | 1.70 | 1.70 | 1.67 | 1.69 | 00:00:00 | | 2002-10-29 | 19,930 | 1.69 | 1.72 | 1.68 | 1.72 | 00:00:00 | | 2002-10-30 | 35,235 | 1.72 | 1.72 | 1.65 | 1.65 | 00:00:00 | | 2002-10-31 | 840 | 1.67 | 1.68 | 1.67 | 1.68 | 00:00:00 | | 2002-11-04 | 11,965 | 1.66 | 1.72 | 1.66 | 1.72 | 00:00:00 | | 2002-11-05 | 233,195 | 1.72 | 1.84 | 1.70 | 1.81 | 00:00:00 | | 2002-11-06 | 2,095 | 1.85 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2002-11-07 | 37,460 | 1.79 | 1.79 | 1.74 | 1.78 | 00:00:00 | | 2002-11-08 | 3,560 | 1.80 | 1.80 | 1.71 | 1.75 | 00:00:00 | | 2002-11-11 | 38,410 | 1.77 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2002-11-12 | 38,725 | 1.81 | 1.81 | 1.80 | 1.81 | 00:00:00 | | 2002-11-13 | 465 | 1.82 | 1.82 | 1.77 | 1.81 | 00:00:00 | | 2002-11-14 | 6,955 | 1.81 | 1.82 | 1.77 | 1.81 | 00:00:00 | | 2002-11-15 | 22,560 | 1.82 | 1.85 | 1.80 | 1.82 | 00:00:00 | | 2002-11-18 | 71,925 | 1.85 | 2.00 | 1.81 | 1.88 | 00:00:00 | | 2002-11-19 | 11,230 | 1.90 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2002-11-20 | 8,545 | 1.86 | 1.86 | 1.82 | 1.83 | 00:00:00 | | 2002-11-21 | 46,550 | 1.86 | 1.86 | 1.82 | 1.82 | 00:00:00 | | 2002-11-22 | 16,390 | 1.81 | 1.85 | 1.81 | 1.82 | 00:00:00 | | 2002-11-25 | 16,105 | 1.82 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2002-11-26 | 21,170 | 1.81 | 1.81 | 1.76 | 1.76 | 00:00:00 | | 2002-11-27 | 15 | 1.80 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2002-11-28 | 39,230 | 1.80 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2002-11-29 | 103,585 | 1.85 | 1.85 | 1.81 | 1.82 | 00:00:00 | | 2002-12-02 | 22,795 | 1.86 | 1.86 | 1.82 | 1.85 | 00:00:00 | | 2002-12-04 | 5 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
