|
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 2024-04-24 | | Date | Volume | Open | High | Low | Close | Time | 2011-08-17 | 3,000 | 5.01 | 5.01 | 4.92 | 4.92 | 00:00:00 | 2011-08-18 | 4,200 | 4.80 | 4.84 | 4.32 | 4.33 | 00:00:00 | 2011-08-19 | 1,000 | 4.36 | 4.36 | 4.35 | 4.35 | 00:00:00 | 2011-08-22 | 7,100 | 4.35 | 4.38 | 4.35 | 4.36 | 00:00:00 | 2011-08-23 | 800 | 4.34 | 4.49 | 4.34 | 4.35 | 00:00:00 | 2011-08-24 | 3,600 | 4.32 | 4.37 | 4.32 | 4.37 | 00:00:00 | 2011-08-25 | 800 | 4.60 | 4.60 | 4.46 | 4.46 | 00:00:00 | 2011-08-26 | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | 2011-08-29 | 0 | 4.33 | 4.33 | 4.33 | 4.33 | 00:00:00 | 2011-08-30 | 300 | 4.43 | 4.44 | 4.43 | 4.44 | 00:00:00 | 2011-08-31 | 600 | 4.41 | 4.71 | 4.41 | 4.71 | 00:00:00 | 2011-09-01 | 0 | 4.59 | 4.59 | 4.59 | 4.59 | 00:00:00 | 2011-09-02 | 6,200 | 4.55 | 4.55 | 4.50 | 4.50 | 00:00:00 | 2011-09-05 | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | 2011-09-06 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | 2011-09-07 | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | 2011-09-08 | 200 | 4.40 | 4.40 | 4.37 | 4.37 | 00:00:00 | 2011-09-09 | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | 2011-09-12 | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | 2011-09-13 | 10,000 | 4.30 | 4.30 | 4.20 | 4.20 | 00:00:00 | 2011-09-14 | 1,500 | 4.12 | 4.30 | 4.12 | 4.30 | 00:00:00 | 2011-09-15 | 1,000 | 4.33 | 4.51 | 4.33 | 4.51 | 00:00:00 | 2011-09-16 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | 2011-09-19 | 1,100 | 4.68 | 4.68 | 4.49 | 4.49 | 00:00:00 | 2011-09-20 | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | 2011-09-21 | 0 | 4.53 | 4.53 | 4.53 | 4.53 | 00:00:00 | 2011-09-22 | 1,100 | 4.43 | 4.43 | 4.42 | 4.42 | 00:00:00 | 2011-09-23 | 4,000 | 4.40 | 4.40 | 4.11 | 4.11 | 00:00:00 | 2011-09-26 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | 2011-09-27 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | 2011-09-28 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | 2011-09-29 | 0 | 4.29 | 4.29 | 4.29 | 4.29 | 00:00:00 | 2011-09-30 | 200 | 4.33 | 4.33 | 4.29 | 4.29 | 00:00:00 | 2011-10-03 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | 2011-10-04 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | 2011-10-05 | 800 | 3.77 | 3.89 | 3.72 | 3.89 | 00:00:00 | 2011-10-06 | 300 | 3.91 | 3.98 | 3.91 | 3.98 | 00:00:00 | 2011-10-07 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2011-10-10 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | 2011-10-11 | 1,200 | 4.20 | 4.25 | 4.15 | 4.15 | 00:00:00 | 2011-10-12 | 0 | 4.11 | 4.11 | 4.11 | 4.11 | 00:00:00 | 2011-10-13 | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | 2011-10-14 | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | 2011-10-17 | 3,700 | 4.46 | 4.54 | 4.46 | 4.54 | 00:00:00 | 2011-10-18 | 0 | 4.33 | 4.33 | 4.33 | 4.33 | 00:00:00 | 2011-10-19 | 0 | 4.46 | 4.46 | 4.46 | 4.46 | 00:00:00 | 2011-10-20 | 100 | 4.34 | 4.34 | 4.34 | 4.34 | 00:00:00 | 2011-10-21 | 5,000 | 4.25 | 4.33 | 4.25 | 4.33 | 00:00:00 | 2011-10-24 | 100 | 4.35 | 4.41 | 4.35 | 4.41 | 00:00:00 | 2011-10-25 | 12,200 | 4.51 | 4.59 | 4.51 | 4.55 | 00:00:00 | 2011-10-26 | 3,500 | 4.47 | 4.47 | 4.43 | 4.43 | 00:00:00 | 2011-10-27 | 300 | 4.52 | 4.62 | 4.52 | 4.62 | 00:00:00 | 2011-10-28 | 0 | 4.65 | 4.65 | 4.65 | 4.65 | 00:00:00 | 2011-10-31 | 2,100 | 4.78 | 4.86 | 4.78 | 4.86 | 00:00:00 | 2011-11-01 | 0 | 4.34 | 4.34 | 4.34 | 4.34 | 00:00:00 | 2011-11-02 | 200 | 4.24 | 4.24 | 4.23 | 4.23 | 00:00:00 | 2011-11-03 | 0 | 4.11 | 4.11 | 4.11 | 4.11 | 00:00:00 | 2011-11-04 | 4,500 | 4.49 | 4.49 | 4.40 | 4.40 | 00:00:00 | 2011-11-07 | 100 | 4.34 | 4.34 | 4.25 | 4.25 | 00:00:00 | 2011-11-08 | 0 | 4.24 | 4.24 | 4.24 | 4.24 | 00:00:00 | 2011-11-09 | 1,900 | 4.29 | 4.33 | 4.22 | 4.22 | 00:00:00 | 2011-11-10 | 8,200 | 4.03 | 4.03 | 3.70 | 3.71 | 00:00:00 | 2011-11-11 | 6,500 | 3.77 | 4.03 | 3.72 | 4.03 | 00:00:00 | 2011-11-14 | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 00:00:00 | 2011-11-15 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | 2011-11-16 | 500 | 3.75 | 3.80 | 3.75 | 3.80 | 00:00:00 | 2011-11-17 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | 2011-11-18 | 200 | 3.62 | 3.62 | 3.62 | 3.62 | 00:00:00 | 2011-11-21 | 1,600 | 3.56 | 3.56 | 3.47 | 3.47 | 00:00:00 | 2011-11-22 | 100 | 3.50 | 3.50 | 3.33 | 3.33 | 00:00:00 | 2011-11-23 | 0 | 3.24 | 3.24 | 3.24 | 3.24 | 00:00:00 | 2011-11-24 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | 2011-11-25 | 0 | 3.33 | 3.33 | 3.33 | 3.33 | 00:00:00 | 2011-11-28 | 1,000 | 3.49 | 3.63 | 3.49 | 3.63 | 00:00:00 | 2011-11-29 | 3,000 | 3.68 | 3.68 | 3.60 | 3.64 | 00:00:00 | 2011-11-30 | 200 | 3.62 | 3.98 | 3.62 | 3.98 | 00:00:00 | 2011-12-01 | 2,000 | 3.94 | 4.09 | 3.94 | 4.09 | 00:00:00 | 2011-12-02 | 0 | 4.04 | 4.09 | 4.04 | 4.09 | 00:00:00 | 2011-12-05 | 1,700 | 4.22 | 4.22 | 4.22 | 4.22 | 00:00:00 | 2011-12-06 | 5,700 | 4.00 | 4.23 | 4.00 | 4.23 | 00:00:00 | 2011-12-07 | 600 | 4.18 | 4.19 | 4.15 | 4.15 | 00:00:00 | 2011-12-08 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | 2011-12-09 | 300 | 3.84 | 4.03 | 3.84 | 4.03 | 00:00:00 | 2011-12-12 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2011-12-13 | 0 | 3.79 | 3.79 | 3.79 | 3.79 | 00:00:00 | 2011-12-14 | 500 | 3.84 | 3.84 | 3.79 | 3.79 | 00:00:00 | 2011-12-15 | 100 | 3.76 | 3.76 | 3.75 | 3.75 | 00:00:00 | 2011-12-16 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | 2011-12-19 | 1,200 | 3.76 | 3.82 | 3.76 | 3.82 | 00:00:00 | 2011-12-20 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | 2011-12-21 | 0 | 3.99 | 3.99 | 3.99 | 3.99 | 00:00:00 | 2011-12-22 | 0 | 3.99 | 3.99 | 3.99 | 3.99 | 00:00:00 | 2011-12-23 | 0 | 4.07 | 4.07 | 4.07 | 4.07 | 00:00:00 | 2011-12-26 | 0 | 4.07 | 4.07 | 4.07 | 4.07 | 00:00:00 | 2011-12-27 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2011-12-28 | 6,200 | 4.12 | 4.12 | 4.06 | 4.06 | 00:00:00 | 2011-12-29 | 1,000 | 4.02 | 4.02 | 4.02 | 4.02 | 00:00:00 | 2011-12-30 | 0 | 4.08 | 4.08 | 4.08 | 4.08 | 00:00:00 | 2012-01-02 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | 2012-01-03 | 800 | 4.17 | 4.49 | 4.17 | 4.49 | 00:00:00 | 2012-01-04 | 600 | 4.55 | 4.60 | 4.47 | 4.55 | 00:00:00 | 2012-01-05 | 200 | 4.55 | 4.66 | 4.55 | 4.66 | 00:00:00 | 2012-01-06 | 0 | 4.54 | 4.54 | 4.54 | 4.54 | 00:00:00 | 2012-01-09 | 100 | 4.53 | 4.53 | 4.53 | 4.53 | 00:00:00 | 2012-01-10 | 0 | 4.49 | 4.49 | 4.49 | 4.49 | 00:00:00 | 2012-01-11 | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 00:00:00 | 2012-01-12 | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | 2012-01-13 | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 00:00:00 | 2012-01-16 | 1,300 | 4.73 | 4.83 | 4.73 | 4.81 | 00:00:00 | 2012-01-17 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | 2012-01-18 | 2,600 | 4.98 | 5.07 | 4.95 | 4.95 | 00:00:00 | 2012-01-19 | 500 | 5.08 | 5.08 | 5.01 | 5.01 | 00:00:00 | 2012-01-20 | 2,500 | 5.08 | 5.08 | 4.93 | 4.99 | 00:00:00 | 2012-01-23 | 1,800 | 5.07 | 5.07 | 4.96 | 4.96 | 00:00:00 | 2012-01-24 | 700 | 4.91 | 4.91 | 4.87 | 4.87 | 00:00:00 | 2012-01-25 | 400 | 4.91 | 4.91 | 4.87 | 4.87 | 00:00:00 | 2012-01-26 | 7,900 | 4.96 | 5.36 | 4.96 | 5.25 | 00:00:00 | 2012-01-27 | 3,200 | 5.22 | 5.29 | 5.22 | 5.29 | 00:00:00 | 2012-01-30 | 1,300 | 5.23 | 5.23 | 5.18 | 5.18 | 00:00:00 | 2012-01-31 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | 2012-02-01 | 300 | 5.17 | 5.29 | 5.17 | 5.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|