|
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 | 2004-04-02 | 7,400 | 1.64 | 1.70 | 1.64 | 1.68 | 00:00:00 | 2004-04-05 | 4,700 | 1.70 | 1.70 | 1.66 | 1.66 | 00:00:00 | 2004-04-06 | 1,500 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | 2004-04-07 | 1,200 | 1.68 | 1.68 | 1.65 | 1.65 | 00:00:00 | 2004-04-08 | 18,000 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | 2004-04-09 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | 2004-04-12 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | 2004-04-13 | 6,600 | 1.66 | 1.66 | 1.64 | 1.66 | 00:00:00 | 2004-04-14 | 2,900 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | 2004-04-15 | 36,900 | 1.66 | 1.73 | 1.66 | 1.72 | 00:00:00 | 2004-04-16 | 92,400 | 1.74 | 1.78 | 1.71 | 1.73 | 00:00:00 | 2004-04-19 | 136,700 | 1.74 | 1.85 | 1.73 | 1.82 | 00:00:00 | 2004-04-20 | 57,700 | 1.83 | 1.83 | 1.70 | 1.80 | 00:00:00 | 2004-04-21 | 11,400 | 1.77 | 1.77 | 1.74 | 1.76 | 00:00:00 | 2004-04-22 | 16,500 | 1.73 | 1.79 | 1.72 | 1.79 | 00:00:00 | 2004-04-23 | 4,700 | 1.74 | 1.77 | 1.72 | 1.77 | 00:00:00 | 2004-04-26 | 4,900 | 1.78 | 1.79 | 1.75 | 1.76 | 00:00:00 | 2004-04-27 | 4,200 | 1.73 | 1.75 | 1.72 | 1.75 | 00:00:00 | 2004-04-28 | 3,100 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | 2004-04-29 | 8,400 | 1.73 | 1.73 | 1.69 | 1.69 | 00:00:00 | 2004-04-30 | 6,100 | 1.68 | 1.71 | 1.68 | 1.71 | 00:00:00 | 2004-05-03 | 1,100 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | 2004-05-04 | 8,700 | 1.72 | 1.76 | 1.72 | 1.75 | 00:00:00 | 2004-05-05 | 0 | 1.72 | 1.74 | 1.72 | 1.72 | 00:00:00 | 2004-05-06 | 4,600 | 1.72 | 1.72 | 1.70 | 1.70 | 00:00:00 | 2004-05-07 | 4,600 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | 2004-05-10 | 5,700 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | 2004-05-11 | 600 | 1.73 | 1.73 | 1.71 | 1.71 | 00:00:00 | 2004-05-12 | 1,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2004-05-13 | 7,700 | 1.70 | 1.71 | 1.68 | 1.69 | 00:00:00 | 2004-05-14 | 3,900 | 1.71 | 1.71 | 1.66 | 1.66 | 00:00:00 | 2004-05-17 | 12,500 | 1.65 | 1.65 | 1.54 | 1.60 | 00:00:00 | 2004-05-18 | 9,500 | 1.57 | 1.60 | 1.56 | 1.59 | 00:00:00 | 2004-05-19 | 70,700 | 1.61 | 1.63 | 1.59 | 1.60 | 00:00:00 | 2004-05-20 | 4,100 | 1.60 | 1.62 | 1.60 | 1.61 | 00:00:00 | 2004-05-21 | 3,800 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | 2004-05-24 | 1,100 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | 2004-05-25 | 4,600 | 1.61 | 1.61 | 1.57 | 1.58 | 00:00:00 | 2004-05-26 | 8,600 | 1.62 | 1.62 | 1.59 | 1.59 | 00:00:00 | 2004-05-27 | 3,700 | 1.60 | 1.60 | 1.58 | 1.60 | 00:00:00 | 2004-05-28 | 3,100 | 1.58 | 1.60 | 1.58 | 1.59 | 00:00:00 | 2004-05-31 | 8,700 | 1.57 | 1.58 | 1.57 | 1.58 | 00:00:00 | 2004-06-01 | 3,500 | 1.59 | 1.59 | 1.58 | 1.59 | 00:00:00 | 2004-06-02 | 900 | 1.58 | 1.59 | 1.57 | 1.57 | 00:00:00 | 2004-06-03 | 4,700 | 1.56 | 1.58 | 1.55 | 1.58 | 00:00:00 | 2004-06-04 | 2,600 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | 2004-06-07 | 2,400 | 1.59 | 1.59 | 1.57 | 1.57 | 00:00:00 | 2004-06-08 | 10,000 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | 2004-06-09 | 200 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | 2004-06-10 | 800 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | 2004-06-11 | 1,900 | 1.58 | 1.58 | 1.57 | 1.57 | 00:00:00 | 2004-06-14 | 2,400 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | 2004-06-15 | 600 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | 2004-06-16 | 3,000 | 1.59 | 1.59 | 1.55 | 1.56 | 00:00:00 | 2004-06-17 | 3,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | 2004-06-18 | 1,000 | 1.56 | 1.56 | 1.55 | 1.55 | 00:00:00 | 2004-06-21 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | 2004-06-22 | 1,800 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | 2004-06-23 | 600 | 1.55 | 1.56 | 1.55 | 1.56 | 00:00:00 | 2004-06-24 | 13,600 | 1.57 | 1.57 | 1.56 | 1.57 | 00:00:00 | 2004-06-25 | 8,100 | 1.57 | 1.57 | 1.56 | 1.57 | 00:00:00 | 2004-06-28 | 3,400 | 1.55 | 1.57 | 1.55 | 1.56 | 00:00:00 | 2004-06-29 | 2,900 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | 2004-06-30 | 2,000 | 1.55 | 1.55 | 1.54 | 1.54 | 00:00:00 | 2004-07-01 | 2,400 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | 2004-07-02 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | 2004-07-05 | 1,100 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | 2004-07-06 | 4,000 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | 2004-07-07 | 12,100 | 1.54 | 1.54 | 1.48 | 1.48 | 00:00:00 | 2004-07-08 | 5,400 | 1.47 | 1.48 | 1.45 | 1.48 | 00:00:00 | 2004-07-09 | 0 | 1.45 | 1.49 | 1.45 | 1.45 | 00:00:00 | 2004-07-12 | 1,300 | 1.48 | 1.48 | 1.47 | 1.47 | 00:00:00 | 2004-07-13 | 1,000 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | 2004-07-14 | 1,800 | 1.43 | 1.46 | 1.43 | 1.45 | 00:00:00 | 2004-07-15 | 1,000 | 1.45 | 1.46 | 1.45 | 1.46 | 00:00:00 | 2004-07-16 | 0 | 1.45 | 1.46 | 1.45 | 1.45 | 00:00:00 | 2004-07-19 | 100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | 2004-07-20 | 11,700 | 1.44 | 1.45 | 1.40 | 1.45 | 00:00:00 | 2004-07-21 | 1,000 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | 2004-07-22 | 10,000 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2004-07-23 | 1,700 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | 2004-07-26 | 200 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | 2004-07-27 | 100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | 2004-07-28 | 1,700 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | 2004-07-29 | 500 | 1.42 | 1.42 | 1.41 | 1.41 | 00:00:00 | 2004-07-30 | 1,300 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | 2004-08-02 | 0 | 1.41 | 1.44 | 1.41 | 1.41 | 00:00:00 | 2004-08-03 | 13,500 | 1.41 | 1.42 | 1.32 | 1.35 | 00:00:00 | 2004-08-04 | 5,000 | 1.31 | 1.39 | 1.31 | 1.35 | 00:00:00 | 2004-08-05 | 700 | 1.35 | 1.35 | 1.34 | 1.34 | 00:00:00 | 2004-08-06 | 200 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | 2004-08-09 | 1,900 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | 2004-08-10 | 4,400 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | 2004-08-11 | 0 | 1.31 | 1.34 | 1.31 | 1.31 | 00:00:00 | 2004-08-12 | 4,300 | 1.32 | 1.36 | 1.31 | 1.31 | 00:00:00 | 2004-08-13 | 2,000 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | 2004-08-16 | 0 | 1.35 | 1.37 | 1.35 | 1.35 | 00:00:00 | 2004-08-17 | 2,700 | 1.38 | 1.38 | 1.34 | 1.34 | 00:00:00 | 2004-08-18 | 300 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | 2004-08-19 | 0 | 1.34 | 1.37 | 1.34 | 1.34 | 00:00:00 | 2004-08-20 | 200 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | 2004-08-23 | 1,000 | 1.36 | 1.37 | 1.36 | 1.37 | 00:00:00 | 2004-08-24 | 1,600 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | 2004-08-25 | 0 | 1.37 | 1.42 | 1.37 | 1.37 | 00:00:00 | 2004-08-26 | 1,000 | 1.36 | 1.38 | 1.36 | 1.38 | 00:00:00 | 2004-08-27 | 2,000 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | 2004-08-30 | 600 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | 2004-08-31 | 2,000 | 1.41 | 1.42 | 1.39 | 1.39 | 00:00:00 | 2004-09-01 | 900 | 1.42 | 1.42 | 1.39 | 1.39 | 00:00:00 | 2004-09-02 | 0 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | 2004-09-03 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | 2004-09-06 | 500 | 1.35 | 1.38 | 1.35 | 1.38 | 00:00:00 | 2004-09-07 | 1,000 | 1.40 | 1.42 | 1.40 | 1.40 | 00:00:00 | 2004-09-08 | 2,700 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | 2004-09-09 | 2,800 | 1.40 | 1.41 | 1.40 | 1.41 | 00:00:00 | 2004-09-10 | 6,100 | 1.42 | 1.43 | 1.35 | 1.43 | 00:00:00 | 2004-09-13 | 19,800 | 1.43 | 1.50 | 1.43 | 1.48 | 00:00:00 | 2004-09-14 | 14,300 | 1.50 | 1.54 | 1.48 | 1.52 | 00:00:00 | 2004-09-15 | 68,700 | 1.55 | 1.58 | 1.51 | 1.52 | 00:00:00 | 2004-09-16 | 7,300 | 1.55 | 1.55 | 1.50 | 1.52 | 00:00:00 | 2004-09-17 | 2,600 | 1.54 | 1.54 | 1.52 | 1.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|