|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-12-04 | 5 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2002-12-05 | 19,105 | 1.84 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2002-12-06 | 3,505 | 1.82 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2002-12-09 | 3,075 | 1.80 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2002-12-10 | 300 | 1.82 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2002-12-11 | 30 | 1.82 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2002-12-12 | 40,375 | 1.80 | 1.83 | 1.80 | 1.82 | 00:00:00 | | 2002-12-13 | 6,080 | 1.82 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2002-12-16 | 150 | 1.80 | 1.81 | 1.80 | 1.81 | 00:00:00 | | 2002-12-17 | 15,005 | 1.81 | 1.81 | 1.78 | 1.81 | 00:00:00 | | 2002-12-18 | 505 | 1.82 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2002-12-19 | 670 | 1.79 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2002-12-20 | 39,555 | 1.78 | 1.79 | 1.68 | 1.68 | 00:00:00 | | 2002-12-23 | 28,550 | 1.70 | 1.78 | 1.68 | 1.70 | 00:00:00 | | 2002-12-27 | 2,980 | 1.71 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2002-12-30 | 151,535 | 1.73 | 1.76 | 1.68 | 1.68 | 00:00:00 | | 2002-12-31 | 20,985 | 1.72 | 1.72 | 1.68 | 1.68 | 00:00:00 | | 2003-01-02 | 165 | 1.70 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2003-01-03 | 4,555 | 1.69 | 1.72 | 1.69 | 1.72 | 00:00:00 | | 2003-01-06 | 12,605 | 1.75 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2003-01-07 | 1,020 | 1.70 | 1.70 | 1.67 | 1.67 | 00:00:00 | | 2003-01-08 | 9,705 | 1.70 | 1.71 | 1.69 | 1.69 | 00:00:00 | | 2003-01-09 | 1,030 | 1.69 | 1.69 | 1.68 | 1.68 | 00:00:00 | | 2003-01-10 | 3,650 | 1.69 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2003-01-13 | 9,350 | 1.69 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2003-01-14 | 15,630 | 1.70 | 1.70 | 1.61 | 1.70 | 00:00:00 | | 2003-01-15 | 10,235 | 1.69 | 1.69 | 1.64 | 1.69 | 00:00:00 | | 2003-01-16 | 25,510 | 1.69 | 1.69 | 1.67 | 1.69 | 00:00:00 | | 2003-01-17 | 3,610 | 1.70 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2003-01-20 | 17,070 | 1.68 | 1.79 | 1.68 | 1.79 | 00:00:00 | | 2003-01-21 | 7,890 | 1.77 | 1.79 | 1.70 | 1.71 | 00:00:00 | | 2003-01-22 | 1,140 | 1.74 | 1.74 | 1.67 | 1.68 | 00:00:00 | | 2003-01-23 | 1,210 | 1.70 | 1.72 | 1.68 | 1.68 | 00:00:00 | | 2003-01-24 | 3,295 | 1.70 | 1.70 | 1.67 | 1.68 | 00:00:00 | | 2003-01-27 | 790 | 1.70 | 1.72 | 1.68 | 1.68 | 00:00:00 | | 2003-01-28 | 4,040 | 1.71 | 1.71 | 1.68 | 1.69 | 00:00:00 | | 2003-01-29 | 12,545 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | | 2003-01-30 | 525 | 1.69 | 1.70 | 1.67 | 1.69 | 00:00:00 | | 2003-01-31 | 5 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2003-02-03 | 1,140 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | | 2003-02-04 | 10 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2003-02-05 | 4,185 | 1.68 | 1.70 | 1.64 | 1.68 | 00:00:00 | | 2003-02-06 | 235 | 1.66 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2003-02-07 | 10 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2003-02-10 | 240 | 1.66 | 1.68 | 1.64 | 1.67 | 00:00:00 | | 2003-02-11 | 2,975 | 1.69 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2003-02-12 | 121,150 | 1.68 | 1.69 | 1.63 | 1.69 | 00:00:00 | | 2003-02-13 | 16,155 | 1.69 | 1.69 | 1.67 | 1.69 | 00:00:00 | | 2003-02-14 | 10 | 1.70 | 1.70 | 1.69 | 1.69 | 00:00:00 | | 2003-02-17 | 5 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2003-02-18 | 3,415 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2003-02-19 | 41,330 | 1.67 | 1.68 | 1.65 | 1.66 | 00:00:00 | | 2003-02-20 | 1,020 | 1.67 | 1.67 | 1.64 | 1.64 | 00:00:00 | | 2003-02-21 | 1,810 | 1.64 | 1.66 | 1.63 | 1.63 | 00:00:00 | | 2003-02-24 | 15,755 | 1.66 | 1.66 | 1.51 | 1.60 | 00:00:00 | | 2003-02-25 | 11,705 | 1.62 | 1.62 | 1.50 | 1.52 | 00:00:00 | | 2003-02-26 | 1,120 | 1.54 | 1.59 | 1.53 | 1.58 | 00:00:00 | | 2003-02-27 | 10 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2003-02-28 | 1,645 | 1.59 | 1.59 | 1.51 | 1.51 | 00:00:00 | | 2003-03-03 | 815 | 1.54 | 1.54 | 1.47 | 1.48 | 00:00:00 | | 2003-03-04 | 160 | 1.52 | 1.52 | 1.51 | 1.51 | 00:00:00 | | 2003-03-05 | 13,105 | 1.52 | 1.56 | 1.40 | 1.55 | 00:00:00 | | 2003-03-06 | 1,635 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2003-03-07 | 5,380 | 1.55 | 1.55 | 1.44 | 1.53 | 00:00:00 | | 2003-03-10 | 1,550 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2003-03-11 | 1,775 | 1.50 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2003-03-12 | 4,325 | 1.46 | 1.49 | 1.46 | 1.49 | 00:00:00 | | 2003-03-13 | 105 | 1.50 | 1.50 | 1.49 | 1.50 | 00:00:00 | | 2003-03-14 | 510 | 1.49 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2003-03-17 | 4,090 | 1.46 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2003-03-18 | 7,710 | 1.45 | 1.50 | 1.44 | 1.48 | 00:00:00 | | 2003-03-19 | 9,500 | 1.48 | 1.58 | 1.48 | 1.58 | 00:00:00 | | 2003-03-20 | 6,420 | 1.57 | 1.62 | 1.52 | 1.60 | 00:00:00 | | 2003-03-21 | 9,080 | 1.64 | 1.64 | 1.55 | 1.61 | 00:00:00 | | 2003-03-24 | 8,585 | 1.58 | 1.58 | 1.50 | 1.51 | 00:00:00 | | 2003-03-25 | 1,200 | 1.53 | 1.58 | 1.50 | 1.58 | 00:00:00 | | 2003-03-26 | 5,055 | 1.57 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2003-03-27 | 13,085 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2003-03-28 | 12,280 | 1.66 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2003-03-31 | 17,940 | 1.63 | 1.63 | 1.50 | 1.53 | 00:00:00 | | 2003-04-01 | 2,030 | 1.59 | 1.59 | 1.52 | 1.54 | 00:00:00 | | 2003-04-02 | 4,260 | 1.54 | 1.56 | 1.54 | 1.56 | 00:00:00 | | 2003-04-03 | 5,775 | 1.54 | 1.56 | 1.54 | 1.54 | 00:00:00 | | 2003-04-04 | 5,545 | 1.55 | 1.56 | 1.54 | 1.54 | 00:00:00 | | 2003-04-07 | 16,010 | 1.54 | 1.59 | 1.54 | 1.59 | 00:00:00 | | 2003-04-08 | 2,700 | 1.59 | 1.59 | 1.56 | 1.56 | 00:00:00 | | 2003-04-09 | 50 | 1.58 | 1.58 | 1.57 | 1.57 | 00:00:00 | | 2003-04-10 | 1,515 | 1.58 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2003-04-11 | 10,045 | 1.58 | 1.58 | 1.54 | 1.58 | 00:00:00 | | 2003-04-14 | 3,420 | 1.56 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2003-04-15 | 7,510 | 1.57 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2003-04-16 | 1,165 | 1.59 | 1.59 | 1.56 | 1.56 | 00:00:00 | | 2003-04-17 | 1,785 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2003-04-22 | 25 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2003-04-23 | 2,715 | 1.55 | 1.55 | 1.54 | 1.54 | 00:00:00 | | 2003-04-24 | 6,070 | 1.54 | 1.59 | 1.54 | 1.54 | 00:00:00 | | 2003-04-25 | 3,260 | 1.56 | 1.57 | 1.53 | 1.53 | 00:00:00 | | 2003-04-28 | 125 | 1.55 | 1.57 | 1.54 | 1.56 | 00:00:00 | | 2003-04-29 | 2,030 | 1.56 | 1.56 | 1.52 | 1.55 | 00:00:00 | | 2003-04-30 | 15 | 1.55 | 1.56 | 1.55 | 1.56 | 00:00:00 | | 2003-09-18 | 34,540 | 1.40 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2003-09-19 | 1,620 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2003-09-22 | 7,315 | 1.40 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2003-09-23 | 1,895 | 1.39 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2003-09-24 | 24,940 | 1.40 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2003-09-25 | 8,935 | 1.40 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2003-09-26 | 5,400 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2003-09-29 | 505 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2003-09-30 | 4,315 | 1.41 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2003-10-01 | 2,635 | 1.40 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2003-10-02 | 1,080 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2003-10-03 | 235 | 1.40 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2003-10-06 | 5,700 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2003-10-07 | 70 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2003-10-08 | 2,630 | 1.38 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2003-10-09 | 3,555 | 1.38 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2003-10-10 | 505 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2003-10-13 | 785 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2003-10-14 | 15 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-10-15 | 3,315 | 1.40 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2003-10-16 | 6,505 | 1.38 | 1.39 | 1.37 | 1.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
