|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,929,505 | 2.76 | 3.40 | 2.75 | 3.23 | 00:00:00 | 2000-01-04 | 1,129,720 | 3.40 | 3.49 | 3.30 | 3.35 | 00:00:00 | 2000-01-05 | 1,047,625 | 3.32 | 3.32 | 2.85 | 2.85 | 00:00:00 | 2000-01-06 | 774,985 | 2.85 | 2.87 | 2.44 | 2.65 | 00:00:00 | 2000-01-07 | 1,236,995 | 2.82 | 3.24 | 2.68 | 3.20 | 00:00:00 | 2000-01-10 | 985,130 | 3.41 | 3.48 | 3.17 | 3.17 | 00:00:00 | 2000-01-11 | 374,140 | 3.12 | 3.17 | 2.98 | 3.06 | 00:00:00 | 2000-01-12 | 143,330 | 2.99 | 3.11 | 2.92 | 3.00 | 00:00:00 | 2000-01-13 | 122,380 | 3.05 | 3.11 | 3.01 | 3.05 | 00:00:00 | 2000-01-14 | 101,410 | 3.03 | 3.09 | 3.01 | 3.01 | 00:00:00 | 2000-01-17 | 217,640 | 3.03 | 3.05 | 2.86 | 2.92 | 00:00:00 | 2000-01-18 | 177,355 | 2.90 | 2.92 | 2.80 | 2.82 | 00:00:00 | 2000-01-19 | 409,710 | 2.80 | 2.98 | 2.74 | 2.98 | 00:00:00 | 2000-01-20 | 817,360 | 3.03 | 3.17 | 3.03 | 3.09 | 00:00:00 | 2000-01-21 | 552,885 | 3.23 | 3.24 | 3.08 | 3.10 | 00:00:00 | 2000-01-24 | 165,700 | 3.12 | 3.12 | 3.00 | 3.00 | 00:00:00 | 2000-01-25 | 76,405 | 2.98 | 3.02 | 2.92 | 2.96 | 00:00:00 | 2000-01-26 | 46,500 | 2.93 | 3.01 | 2.92 | 2.96 | 00:00:00 | 2000-01-27 | 45,185 | 2.98 | 3.02 | 2.96 | 3.00 | 00:00:00 | 2000-01-28 | 659,305 | 3.02 | 3.28 | 3.01 | 3.10 | 00:00:00 | 2000-01-31 | 290,715 | 3.09 | 3.22 | 3.05 | 3.05 | 00:00:00 | 2000-02-01 | 215,685 | 3.09 | 3.16 | 3.00 | 3.05 | 00:00:00 | 2000-02-02 | 70,380 | 3.03 | 3.14 | 3.03 | 3.05 | 00:00:00 | 2000-02-03 | 270,195 | 3.09 | 3.10 | 3.00 | 3.00 | 00:00:00 | 2000-02-04 | 154,135 | 3.01 | 3.05 | 2.96 | 2.97 | 00:00:00 | 2000-02-07 | 96,120 | 2.97 | 3.03 | 2.97 | 2.98 | 00:00:00 | 2000-02-08 | 116,065 | 2.98 | 3.06 | 2.96 | 2.96 | 00:00:00 | 2000-02-09 | 195,220 | 2.96 | 2.99 | 2.90 | 2.95 | 00:00:00 | 2000-02-10 | 127,550 | 2.97 | 2.98 | 2.92 | 2.95 | 00:00:00 | 2000-02-11 | 1,726,015 | 3.02 | 3.39 | 3.02 | 3.38 | 00:00:00 | 2000-02-14 | 2,310,430 | 3.70 | 4.47 | 3.62 | 4.05 | 00:00:00 | 2000-02-15 | 703,300 | 4.30 | 4.38 | 3.81 | 3.83 | 00:00:00 | 2000-02-16 | 591,305 | 3.85 | 3.85 | 3.48 | 3.72 | 00:00:00 | 2000-02-17 | 486,825 | 3.73 | 3.89 | 3.66 | 3.88 | 00:00:00 | 2000-02-18 | 761,850 | 3.94 | 4.25 | 3.92 | 4.11 | 00:00:00 | 2000-02-21 | 262,610 | 4.00 | 4.10 | 3.70 | 4.04 | 00:00:00 | 2000-02-22 | 301,575 | 4.05 | 4.19 | 3.93 | 4.01 | 00:00:00 | 2000-02-23 | 487,540 | 4.04 | 4.10 | 3.94 | 3.94 | 00:00:00 | 2000-02-24 | 182,040 | 3.90 | 3.98 | 3.80 | 3.80 | 00:00:00 | 2000-02-25 | 459,390 | 3.88 | 4.08 | 3.80 | 4.04 | 00:00:00 | 2000-02-28 | 207,335 | 4.06 | 4.07 | 3.93 | 4.02 | 00:00:00 | 2000-02-29 | 183,215 | 3.99 | 4.08 | 3.91 | 3.94 | 00:00:00 | 2000-03-01 | 559,175 | 3.92 | 4.20 | 3.91 | 4.17 | 00:00:00 | 2000-03-02 | 631,500 | 4.20 | 4.36 | 4.11 | 4.14 | 00:00:00 | 2000-03-03 | 362,185 | 4.16 | 4.26 | 4.08 | 4.12 | 00:00:00 | 2000-03-06 | 425,870 | 4.16 | 4.17 | 4.00 | 4.06 | 00:00:00 | 2000-03-08 | 199,590 | 4.03 | 4.03 | 3.92 | 3.93 | 00:00:00 | 2000-03-09 | 319,720 | 3.99 | 4.10 | 3.94 | 3.97 | 00:00:00 | 2000-03-10 | 78,450 | 4.06 | 4.06 | 3.97 | 3.97 | 00:00:00 | 2000-03-13 | 177,860 | 3.94 | 3.99 | 3.72 | 3.80 | 00:00:00 | 2000-03-14 | 93,575 | 3.83 | 3.93 | 3.83 | 3.83 | 00:00:00 | 2000-03-15 | 106,915 | 3.81 | 3.84 | 3.72 | 3.79 | 00:00:00 | 2000-03-16 | 248,455 | 3.81 | 3.98 | 3.69 | 3.75 | 00:00:00 | 2000-03-17 | 76,140 | 3.80 | 3.80 | 3.64 | 3.64 | 00:00:00 | 2000-03-20 | 85,650 | 3.62 | 3.63 | 3.47 | 3.48 | 00:00:00 | 2000-03-21 | 200,005 | 3.50 | 3.50 | 3.30 | 3.42 | 00:00:00 | 2000-03-22 | 106,305 | 3.38 | 3.45 | 3.26 | 3.29 | 00:00:00 | 2000-03-23 | 159,160 | 3.26 | 3.26 | 3.01 | 3.10 | 00:00:00 | 2000-03-24 | 191,390 | 3.07 | 3.38 | 3.07 | 3.35 | 00:00:00 | 2000-03-27 | 95,530 | 3.44 | 3.44 | 3.20 | 3.20 | 00:00:00 | 2000-03-28 | 155,630 | 3.20 | 3.32 | 3.19 | 3.26 | 00:00:00 | 2000-03-29 | 54,785 | 3.22 | 3.30 | 3.20 | 3.20 | 00:00:00 | 2000-03-30 | 603,170 | 3.26 | 3.89 | 3.20 | 3.46 | 00:00:00 | 2000-03-31 | 200,770 | 3.50 | 3.78 | 3.50 | 3.54 | 00:00:00 | 2000-04-03 | 176,695 | 3.56 | 3.56 | 3.27 | 3.34 | 00:00:00 | 2000-04-04 | 124,565 | 3.36 | 3.36 | 3.20 | 3.20 | 00:00:00 | 2000-04-05 | 150,715 | 3.20 | 3.33 | 3.04 | 3.15 | 00:00:00 | 2000-04-06 | 165,765 | 3.21 | 3.24 | 3.14 | 3.14 | 00:00:00 | 2000-04-07 | 182,105 | 3.22 | 3.26 | 3.15 | 3.18 | 00:00:00 | 2000-04-10 | 118,645 | 3.20 | 3.25 | 3.15 | 3.18 | 00:00:00 | 2000-04-11 | 41,130 | 3.20 | 3.20 | 3.10 | 3.10 | 00:00:00 | 2000-04-12 | 100,020 | 3.10 | 3.17 | 3.10 | 3.16 | 00:00:00 | 2000-04-13 | 45,345 | 3.10 | 3.16 | 3.08 | 3.11 | 00:00:00 | 2000-04-14 | 120,290 | 3.14 | 3.14 | 2.98 | 2.99 | 00:00:00 | 2000-04-17 | 183,800 | 2.71 | 2.85 | 2.60 | 2.79 | 00:00:00 | 2000-04-18 | 124,220 | 2.84 | 2.99 | 2.76 | 2.88 | 00:00:00 | 2000-04-19 | 49,910 | 2.98 | 2.98 | 2.85 | 2.85 | 00:00:00 | 2000-04-20 | 23,155 | 2.74 | 2.89 | 2.74 | 2.89 | 00:00:00 | 2000-04-26 | 27,395 | 2.89 | 2.89 | 2.78 | 2.85 | 00:00:00 | 2000-04-27 | 76,260 | 2.86 | 2.93 | 2.79 | 2.80 | 00:00:00 | 2000-04-28 | 43,345 | 2.80 | 2.92 | 2.79 | 2.82 | 00:00:00 | 2000-05-02 | 39,225 | 2.84 | 2.93 | 2.84 | 2.90 | 00:00:00 | 2000-05-03 | 17,705 | 2.90 | 2.90 | 2.84 | 2.84 | 00:00:00 | 2000-05-04 | 10,730 | 2.84 | 2.87 | 2.82 | 2.82 | 00:00:00 | 2000-05-05 | 29,765 | 2.81 | 2.83 | 2.81 | 2.81 | 00:00:00 | 2000-05-08 | 92,530 | 2.86 | 2.95 | 2.82 | 2.95 | 00:00:00 | 2000-05-09 | 83,405 | 2.94 | 2.96 | 2.86 | 2.96 | 00:00:00 | 2000-05-10 | 43,760 | 2.90 | 2.97 | 2.90 | 2.90 | 00:00:00 | 2000-05-11 | 19,755 | 2.90 | 2.94 | 2.90 | 2.92 | 00:00:00 | 2000-05-12 | 16,500 | 2.88 | 2.93 | 2.87 | 2.92 | 00:00:00 | 2000-05-15 | 4,755 | 2.86 | 2.90 | 2.83 | 2.90 | 00:00:00 | 2000-05-16 | 6,520 | 2.84 | 2.90 | 2.83 | 2.84 | 00:00:00 | 2000-05-17 | 4,730 | 2.88 | 2.88 | 2.82 | 2.83 | 00:00:00 | 2000-05-18 | 10,420 | 2.88 | 2.88 | 2.83 | 2.85 | 00:00:00 | 2000-05-19 | 34,460 | 2.82 | 2.83 | 2.72 | 2.72 | 00:00:00 | 2000-05-22 | 59,930 | 2.65 | 2.68 | 2.56 | 2.67 | 00:00:00 | 2000-05-23 | 21,175 | 2.63 | 2.64 | 2.59 | 2.63 | 00:00:00 | 2000-05-24 | 19,320 | 2.57 | 2.62 | 2.57 | 2.62 | 00:00:00 | 2000-05-25 | 23,995 | 2.61 | 2.62 | 2.60 | 2.60 | 00:00:00 | 2000-05-26 | 12,005 | 2.60 | 2.60 | 2.52 | 2.58 | 00:00:00 | 2000-05-29 | 19,030 | 2.56 | 2.57 | 2.49 | 2.55 | 00:00:00 | 2000-05-30 | 66,280 | 2.55 | 2.55 | 2.46 | 2.48 | 00:00:00 | 2000-05-31 | 93,680 | 2.48 | 2.48 | 2.36 | 2.40 | 00:00:00 | 2000-06-01 | 75,280 | 2.40 | 2.52 | 2.40 | 2.48 | 00:00:00 | 2000-06-02 | 47,080 | 2.50 | 2.51 | 2.44 | 2.49 | 00:00:00 | 2000-06-05 | 25,915 | 2.55 | 2.55 | 2.44 | 2.44 | 00:00:00 | 2000-06-06 | 17,490 | 2.43 | 2.50 | 2.40 | 2.44 | 00:00:00 | 2000-06-07 | 12,710 | 2.42 | 2.45 | 2.41 | 2.41 | 00:00:00 | 2000-06-08 | 33,050 | 2.46 | 2.54 | 2.44 | 2.44 | 00:00:00 | 2000-06-09 | 15,835 | 2.50 | 2.50 | 2.44 | 2.49 | 00:00:00 | 2000-06-12 | 13,485 | 2.50 | 2.50 | 2.46 | 2.46 | 00:00:00 | 2000-06-13 | 10,260 | 2.46 | 2.50 | 2.44 | 2.50 | 00:00:00 | 2000-06-14 | 28,185 | 2.50 | 2.52 | 2.48 | 2.52 | 00:00:00 | 2000-06-15 | 39,950 | 2.53 | 2.62 | 2.51 | 2.59 | 00:00:00 | 2000-06-16 | 458,510 | 2.60 | 3.08 | 2.60 | 2.98 | 00:00:00 | 2000-06-19 | 416,080 | 3.01 | 3.35 | 3.01 | 3.16 | 00:00:00 | 2000-06-20 | 166,410 | 3.15 | 3.15 | 2.81 | 2.85 | 00:00:00 | 2000-06-21 | 56,220 | 2.83 | 2.88 | 2.71 | 2.79 | 00:00:00 | 2000-06-23 | 60,270 | 2.80 | 2.80 | 2.64 | 2.67 | 00:00:00 | 2000-06-26 | 95,205 | 2.63 | 2.91 | 2.61 | 2.82 | 00:00:00 | 2000-06-27 | 19,345 | 2.83 | 2.87 | 2.70 | 2.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|