|
SPML ACCL RTN NT - [Ticker: DEZ] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 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 | DEZ quotes from 2000-01-01 to 2024-04-27 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-08 | 29 | 9.95 | 10.05 | 9.95 | 10.05 | 00:00:00 | 2007-05-09 | 39 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | 2007-05-10 | 4 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | 2007-05-14 | 74 | 10.00 | 10.06 | 9.80 | 9.80 | 00:00:00 | 2007-05-15 | 13 | 9.95 | 10.00 | 9.95 | 10.00 | 00:00:00 | 2007-05-16 | 51 | 9.95 | 9.96 | 9.84 | 9.96 | 00:00:00 | 2007-05-17 | 105 | 9.90 | 10.03 | 9.90 | 10.01 | 00:00:00 | 2007-05-18 | 54 | 10.06 | 10.14 | 10.06 | 10.14 | 00:00:00 | 2007-05-21 | 217 | 10.14 | 10.17 | 10.13 | 10.15 | 00:00:00 | 2007-05-22 | 6 | 10.15 | 10.25 | 10.15 | 10.25 | 00:00:00 | 2007-05-23 | 98 | 10.38 | 10.38 | 10.08 | 10.08 | 00:00:00 | 2007-05-24 | 70 | 10.06 | 10.06 | 9.91 | 9.91 | 00:00:00 | 2007-05-25 | 35 | 10.15 | 10.15 | 9.97 | 9.97 | 00:00:00 | 2007-05-29 | 50 | 10.02 | 10.20 | 10.02 | 10.20 | 00:00:00 | 2007-05-30 | 32 | 10.10 | 10.20 | 9.98 | 10.20 | 00:00:00 | 2007-05-31 | 42 | 10.12 | 10.20 | 10.07 | 10.07 | 00:00:00 | 2007-06-01 | 5 | 10.08 | 10.08 | 10.08 | 10.08 | 00:00:00 | 2007-06-04 | 48 | 10.12 | 10.12 | 10.12 | 10.12 | 00:00:00 | 2007-06-05 | 44 | 10.35 | 10.35 | 10.30 | 10.30 | 00:00:00 | 2007-06-06 | 86 | 10.20 | 10.34 | 10.05 | 10.20 | 00:00:00 | 2007-06-07 | 114 | 10.05 | 10.24 | 9.90 | 9.90 | 00:00:00 | 2007-06-08 | 50 | 9.90 | 10.16 | 9.90 | 10.14 | 00:00:00 | 2007-06-11 | 55 | 9.87 | 9.95 | 9.85 | 9.85 | 00:00:00 | 2007-06-12 | 168 | 9.90 | 9.90 | 9.79 | 9.79 | 00:00:00 | 2007-06-13 | 32 | 9.78 | 10.05 | 9.78 | 10.05 | 00:00:00 | 2007-06-14 | 59 | 9.80 | 9.95 | 9.80 | 9.95 | 00:00:00 | 2007-06-15 | 80 | 10.15 | 10.15 | 10.00 | 10.00 | 00:00:00 | 2007-06-18 | 77 | 10.00 | 10.00 | 9.97 | 9.97 | 00:00:00 | 2007-06-19 | 112 | 10.07 | 10.25 | 10.00 | 10.25 | 00:00:00 | 2007-06-20 | 226 | 10.11 | 10.11 | 10.06 | 10.06 | 00:00:00 | 2007-06-21 | 34 | 10.00 | 10.15 | 10.00 | 10.15 | 00:00:00 | 2007-06-22 | 47 | 10.10 | 10.10 | 10.00 | 10.10 | 00:00:00 | 2007-06-25 | 56 | 10.01 | 10.05 | 9.88 | 9.88 | 00:00:00 | 2007-06-26 | 144 | 9.81 | 10.00 | 9.71 | 9.71 | 00:00:00 | 2007-06-27 | 79 | 9.90 | 10.04 | 9.65 | 10.00 | 00:00:00 | 2007-06-28 | 30 | 10.03 | 10.04 | 9.81 | 10.04 | 00:00:00 | 2007-06-29 | 8 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | 2007-07-02 | 18 | 10.05 | 10.05 | 9.95 | 9.95 | 00:00:00 | 2007-07-03 | 11 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | 2007-07-05 | 53 | 9.95 | 10.05 | 9.94 | 9.95 | 00:00:00 | 2007-07-06 | 60 | 10.05 | 10.05 | 9.97 | 10.05 | 00:00:00 | 2007-07-09 | 193 | 9.95 | 10.05 | 9.95 | 9.96 | 00:00:00 | 2007-07-10 | 34 | 10.05 | 10.05 | 9.96 | 9.96 | 00:00:00 | 2007-07-11 | 41 | 9.96 | 9.96 | 9.83 | 9.83 | 00:00:00 | 2007-07-12 | 182 | 9.89 | 10.00 | 9.86 | 9.91 | 00:00:00 | 2007-07-13 | 114 | 10.00 | 10.05 | 9.90 | 10.05 | 00:00:00 | 2007-07-16 | 75 | 10.01 | 10.02 | 10.00 | 10.01 | 00:00:00 | 2007-07-17 | 79 | 10.00 | 10.05 | 9.97 | 10.05 | 00:00:00 | 2007-07-18 | 26 | 10.09 | 10.09 | 9.95 | 9.95 | 00:00:00 | 2007-07-19 | 117 | 9.95 | 10.05 | 9.85 | 10.05 | 00:00:00 | 2007-07-20 | 71 | 9.95 | 10.09 | 9.75 | 9.75 | 00:00:00 | 2007-07-23 | 99 | 9.80 | 9.81 | 9.77 | 9.77 | 00:00:00 | 2007-07-24 | 169 | 9.75 | 9.95 | 9.65 | 9.65 | 00:00:00 | 2007-07-25 | 62 | 9.62 | 9.78 | 9.55 | 9.55 | 00:00:00 | 2007-07-26 | 375 | 9.62 | 9.77 | 9.00 | 9.00 | 00:00:00 | 2007-07-27 | 98 | 9.02 | 9.20 | 9.00 | 9.20 | 00:00:00 | 2007-07-30 | 37 | 9.25 | 9.29 | 9.10 | 9.10 | 00:00:00 | 2007-07-31 | 191 | 9.35 | 9.59 | 9.23 | 9.49 | 00:00:00 | 2007-08-01 | 41 | 9.37 | 9.37 | 9.20 | 9.20 | 00:00:00 | 2007-08-02 | 33 | 9.22 | 9.40 | 9.20 | 9.40 | 00:00:00 | 2007-08-03 | 135 | 9.40 | 9.47 | 9.40 | 9.40 | 00:00:00 | 2007-08-06 | 130 | 9.40 | 9.40 | 9.10 | 9.35 | 00:00:00 | 2007-08-07 | 77 | 9.40 | 9.40 | 9.26 | 9.40 | 00:00:00 | 2007-08-08 | 100 | 9.40 | 9.65 | 9.40 | 9.60 | 00:00:00 | 2007-08-09 | 156 | 9.65 | 9.65 | 9.05 | 9.30 | 00:00:00 | 2007-08-10 | 253 | 9.00 | 9.00 | 8.60 | 9.00 | 00:00:00 | 2007-08-13 | 170 | 8.92 | 9.30 | 8.92 | 9.11 | 00:00:00 | 2007-08-14 | 85 | 9.10 | 9.24 | 9.10 | 9.24 | 00:00:00 | 2007-08-15 | 318 | 9.10 | 9.20 | 9.00 | 9.00 | 00:00:00 | 2007-08-16 | 589 | 9.00 | 9.00 | 8.27 | 9.00 | 00:00:00 | 2007-08-17 | 220 | 9.00 | 9.00 | 8.37 | 8.95 | 00:00:00 | 2007-08-20 | 289 | 8.75 | 8.95 | 8.28 | 8.74 | 00:00:00 | 2007-08-21 | 1,541 | 9.05 | 9.10 | 8.42 | 9.05 | 00:00:00 | 2007-08-22 | 1,460 | 8.81 | 9.45 | 8.80 | 9.45 | 00:00:00 | 2007-08-23 | 112 | 9.50 | 9.55 | 9.14 | 9.14 | 00:00:00 | 2007-08-24 | 84 | 9.40 | 9.48 | 9.40 | 9.48 | 00:00:00 | 2007-08-27 | 1,748 | 9.33 | 9.49 | 9.30 | 9.30 | 00:00:00 | 2007-08-28 | 1,486 | 9.25 | 9.34 | 8.95 | 8.95 | 00:00:00 | 2007-08-29 | 474 | 9.14 | 9.36 | 9.00 | 9.18 | 00:00:00 | 2007-08-30 | 251 | 9.25 | 9.49 | 9.25 | 9.26 | 00:00:00 | 2007-08-31 | 219 | 9.55 | 9.65 | 9.45 | 9.60 | 00:00:00 | 2007-09-04 | 207 | 9.42 | 9.68 | 9.42 | 9.68 | 00:00:00 | 2007-09-05 | 130 | 9.65 | 9.65 | 9.47 | 9.55 | 00:00:00 | 2007-09-06 | 115 | 9.45 | 9.55 | 9.44 | 9.51 | 00:00:00 | 2007-09-07 | 59 | 9.28 | 9.45 | 9.28 | 9.45 | 00:00:00 | 2007-09-10 | 200 | 9.38 | 9.38 | 9.24 | 9.33 | 00:00:00 | 2007-09-11 | 117 | 9.27 | 9.48 | 9.27 | 9.40 | 00:00:00 | 2007-09-12 | 399 | 9.28 | 9.41 | 9.28 | 9.41 | 00:00:00 | 2007-09-13 | 127 | 9.51 | 9.51 | 9.37 | 9.50 | 00:00:00 | 2007-09-14 | 30 | 9.44 | 9.44 | 9.43 | 9.43 | 00:00:00 | 2007-09-17 | 228 | 9.30 | 9.43 | 9.30 | 9.43 | 00:00:00 | 2007-09-18 | 580 | 9.49 | 9.60 | 9.36 | 9.60 | 00:00:00 | 2007-09-19 | 566 | 9.70 | 9.89 | 9.70 | 9.86 | 00:00:00 | 2007-09-20 | 291 | 9.84 | 9.86 | 9.60 | 9.76 | 00:00:00 | 2007-09-21 | 219 | 9.80 | 9.96 | 9.80 | 9.94 | 00:00:00 | 2007-09-24 | 166 | 9.72 | 9.93 | 9.71 | 9.82 | 00:00:00 | 2007-09-25 | 293 | 9.84 | 9.84 | 9.60 | 9.75 | 00:00:00 | 2007-09-26 | 253 | 9.68 | 9.94 | 9.68 | 9.94 | 00:00:00 | 2007-09-27 | 202 | 9.92 | 10.00 | 9.84 | 10.00 | 00:00:00 | 2007-09-28 | 209 | 9.90 | 9.98 | 9.81 | 9.88 | 00:00:00 | 2007-10-01 | 55 | 10.00 | 10.00 | 9.94 | 9.94 | 00:00:00 | 2007-10-02 | 241 | 10.00 | 10.08 | 9.85 | 10.08 | 00:00:00 | 2007-10-03 | 176 | 10.00 | 10.06 | 9.85 | 10.06 | 00:00:00 | 2007-10-04 | 131 | 9.96 | 10.05 | 9.85 | 9.95 | 00:00:00 | 2007-10-05 | 209 | 10.02 | 10.09 | 9.90 | 10.04 | 00:00:00 | 2007-10-08 | 104 | 10.00 | 10.00 | 9.97 | 9.97 | 00:00:00 | 2007-10-09 | 557 | 10.02 | 10.04 | 9.93 | 10.03 | 00:00:00 | 2007-10-10 | 96 | 9.97 | 10.00 | 9.97 | 10.00 | 00:00:00 | 2007-10-15 | 42,900 | 9.99 | 10.06 | 9.85 | 9.97 | 00:00:00 | 2007-10-16 | 29,600 | 9.87 | 10.03 | 9.76 | 10.03 | 00:00:00 | 2007-10-17 | 423,500 | 9.93 | 10.00 | 9.93 | 10.00 | 00:00:00 | 2007-10-18 | 24,300 | 10.00 | 10.00 | 9.75 | 10.00 | 00:00:00 | 2007-10-19 | 51,100 | 9.90 | 10.00 | 9.80 | 10.00 | 00:00:00 | 2007-10-22 | 36,900 | 9.67 | 9.90 | 9.65 | 9.80 | 00:00:00 | 2007-10-23 | 24,300 | 9.73 | 9.87 | 9.73 | 9.77 | 00:00:00 | 2007-10-24 | 60,600 | 9.70 | 9.83 | 9.66 | 9.81 | 00:00:00 | 2007-10-25 | 57,100 | 9.78 | 9.95 | 9.78 | 9.95 | 00:00:00 | 2007-10-26 | 24,500 | 10.00 | 10.02 | 10.00 | 10.02 | 00:00:00 | 2007-10-29 | 33,400 | 10.05 | 10.09 | 9.92 | 10.09 | 00:00:00 | 2007-10-30 | 8,900 | 10.00 | 10.07 | 10.00 | 10.07 | 00:00:00 | 2007-10-31 | 53,100 | 10.00 | 10.15 | 10.00 | 10.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|