|
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 2024-04-19 | | Date | Volume | Open | High | Low | Close | Time | 2012-02-01 | 300 | 5.17 | 5.29 | 5.17 | 5.29 | 00:00:00 | 2012-02-02 | 4,200 | 5.23 | 5.30 | 5.23 | 5.30 | 00:00:00 | 2012-02-03 | 4,900 | 5.29 | 5.33 | 5.29 | 5.33 | 00:00:00 | 2012-02-06 | 1,400 | 5.40 | 5.41 | 5.36 | 5.41 | 00:00:00 | 2012-02-07 | 500 | 5.32 | 5.44 | 5.32 | 5.44 | 00:00:00 | 2012-02-08 | 300 | 5.43 | 5.50 | 5.43 | 5.50 | 00:00:00 | 2012-02-09 | 1,000 | 5.51 | 5.51 | 5.46 | 5.46 | 00:00:00 | 2012-02-10 | 12,100 | 5.43 | 5.45 | 5.36 | 5.36 | 00:00:00 | 2012-02-13 | 3,000 | 5.40 | 5.40 | 5.38 | 5.38 | 00:00:00 | 2012-02-14 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | 2012-02-15 | 0 | 5.30 | 5.39 | 5.30 | 5.39 | 00:00:00 | 2012-02-16 | 9,200 | 5.30 | 5.35 | 5.24 | 5.34 | 00:00:00 | 2012-02-17 | 1,800 | 5.41 | 5.51 | 5.41 | 5.51 | 00:00:00 | 2012-02-20 | 12,400 | 5.52 | 5.73 | 5.52 | 5.73 | 00:00:00 | 2012-02-21 | 2,400 | 5.70 | 5.70 | 5.56 | 5.56 | 00:00:00 | 2012-02-22 | 200 | 5.65 | 5.65 | 5.59 | 5.59 | 00:00:00 | 2012-02-23 | 400 | 5.59 | 5.59 | 5.59 | 5.59 | 00:00:00 | 2012-02-24 | 100 | 5.48 | 5.48 | 5.48 | 5.48 | 00:00:00 | 2012-02-27 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | 2012-02-28 | 0 | 5.44 | 5.44 | 5.44 | 5.44 | 00:00:00 | 2012-02-29 | 0 | 5.47 | 5.47 | 5.47 | 5.47 | 00:00:00 | 2012-03-01 | 0 | 5.41 | 5.41 | 5.41 | 5.41 | 00:00:00 | 2012-03-02 | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 00:00:00 | 2012-03-05 | 500 | 5.45 | 5.45 | 5.39 | 5.39 | 00:00:00 | 2012-03-06 | 1,600 | 5.37 | 5.37 | 5.00 | 5.00 | 00:00:00 | 2012-03-07 | 300 | 4.95 | 5.03 | 4.95 | 5.03 | 00:00:00 | 2012-03-08 | 1,100 | 5.04 | 5.09 | 5.04 | 5.09 | 00:00:00 | 2012-03-09 | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 00:00:00 | 2012-03-12 | 400 | 5.30 | 5.30 | 5.27 | 5.27 | 00:00:00 | 2012-03-13 | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 00:00:00 | 2012-03-14 | 500 | 5.47 | 5.51 | 5.47 | 5.51 | 00:00:00 | 2012-03-15 | 1,000 | 5.45 | 5.45 | 5.18 | 5.18 | 00:00:00 | 2012-03-16 | 1,000 | 5.25 | 5.25 | 5.23 | 5.23 | 00:00:00 | 2012-03-19 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | 2012-03-20 | 500 | 5.27 | 5.27 | 5.16 | 5.16 | 00:00:00 | 2012-03-21 | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | 2012-03-22 | 6,200 | 5.08 | 5.08 | 4.97 | 4.97 | 00:00:00 | 2012-03-23 | 400 | 5.00 | 5.00 | 4.91 | 4.91 | 00:00:00 | 2012-03-26 | 1,000 | 5.01 | 5.14 | 5.01 | 5.14 | 00:00:00 | 2012-03-27 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | 2012-03-28 | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 00:00:00 | 2012-03-29 | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 00:00:00 | 2012-03-30 | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 00:00:00 | 2012-04-02 | 0 | 5.03 | 5.03 | 5.03 | 5.03 | 00:00:00 | 2012-04-03 | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 00:00:00 | 2012-04-04 | 900 | 5.11 | 5.11 | 5.10 | 5.10 | 00:00:00 | 2012-04-05 | 100 | 4.98 | 5.00 | 4.98 | 5.00 | 00:00:00 | 2012-04-06 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | 2012-04-09 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | 2012-04-10 | 4,500 | 4.96 | 5.05 | 4.80 | 4.80 | 00:00:00 | 2012-04-11 | 1,000 | 4.89 | 5.05 | 4.89 | 5.05 | 00:00:00 | 2012-04-12 | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 00:00:00 | 2012-04-13 | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 00:00:00 | 2012-04-16 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | 2012-04-17 | 0 | 5.03 | 5.03 | 5.03 | 5.03 | 00:00:00 | 2012-04-18 | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | 2012-04-19 | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 00:00:00 | 2012-04-20 | 0 | 5.06 | 5.06 | 5.06 | 5.06 | 00:00:00 | 2012-04-23 | 3,500 | 5.13 | 5.13 | 4.99 | 4.99 | 00:00:00 | 2012-04-24 | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | 2012-04-25 | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 00:00:00 | 2012-04-26 | 2,600 | 5.22 | 5.36 | 5.22 | 5.36 | 00:00:00 | 2012-04-27 | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 00:00:00 | 2012-04-30 | 0 | 5.45 | 5.45 | 5.45 | 5.45 | 00:00:00 | 2012-05-01 | 0 | 5.45 | 5.45 | 5.45 | 5.45 | 00:00:00 | 2012-05-02 | 1,000 | 5.41 | 5.41 | 5.25 | 5.25 | 00:00:00 | 2012-05-03 | 2,000 | 5.15 | 5.19 | 5.15 | 5.19 | 00:00:00 | 2012-05-04 | 2,000 | 5.10 | 5.10 | 4.98 | 4.98 | 00:00:00 | 2012-05-07 | 500 | 4.60 | 4.94 | 4.60 | 4.94 | 00:00:00 | 2012-05-08 | 3,300 | 4.92 | 4.92 | 4.68 | 4.68 | 00:00:00 | 2012-05-09 | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 00:00:00 | 2012-05-10 | 0 | 4.55 | 4.55 | 4.55 | 4.55 | 00:00:00 | 2012-05-11 | 0 | 4.49 | 4.49 | 4.49 | 4.49 | 00:00:00 | 2012-05-14 | 300 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | 2012-05-15 | 200 | 4.38 | 4.40 | 4.38 | 4.40 | 00:00:00 | 2012-05-16 | 600 | 4.31 | 4.31 | 4.26 | 4.26 | 00:00:00 | 2012-05-17 | 0 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | 2012-05-18 | 300 | 4.07 | 4.18 | 4.07 | 4.18 | 00:00:00 | 2012-05-21 | 0 | 4.11 | 4.11 | 4.11 | 4.11 | 00:00:00 | 2012-05-22 | 0 | 4.22 | 4.22 | 4.22 | 4.22 | 00:00:00 | 2012-05-23 | 0 | 4.29 | 4.29 | 4.29 | 4.29 | 00:00:00 | 2012-05-24 | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | 2012-05-25 | 0 | 4.21 | 4.21 | 4.21 | 4.21 | 00:00:00 | 2012-05-28 | 0 | 4.29 | 4.29 | 4.29 | 4.29 | 00:00:00 | 2012-05-29 | 0 | 4.33 | 4.33 | 4.33 | 4.33 | 00:00:00 | 2012-05-30 | 300 | 4.30 | 4.30 | 4.22 | 4.22 | 00:00:00 | 2012-05-31 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | 2012-06-01 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | 2012-06-04 | 1,800 | 3.87 | 3.87 | 3.76 | 3.86 | 00:00:00 | 2012-06-05 | 3,200 | 3.88 | 3.92 | 3.88 | 3.88 | 00:00:00 | 2012-06-06 | 0 | 3.95 | 4.01 | 3.95 | 4.01 | 00:00:00 | 2012-06-07 | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | 2012-06-08 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | 2012-06-11 | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | 2012-06-12 | 22,800 | 3.86 | 3.97 | 3.86 | 3.97 | 00:00:00 | 2012-06-13 | 24,100 | 3.88 | 4.63 | 3.88 | 4.33 | 00:00:00 | 2012-06-14 | 0 | 4.30 | 4.30 | 4.02 | 4.02 | 00:00:00 | 2012-06-15 | 1,700 | 4.07 | 4.24 | 4.07 | 4.24 | 00:00:00 | 2012-06-18 | 0 | 4.22 | 4.22 | 4.22 | 4.22 | 00:00:00 | 2012-06-19 | 600 | 4.05 | 4.18 | 4.05 | 4.18 | 00:00:00 | 2012-06-20 | 0 | 4.13 | 4.13 | 4.13 | 4.13 | 00:00:00 | 2012-06-21 | 0 | 4.12 | 4.12 | 4.11 | 4.11 | 00:00:00 | 2012-06-22 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | 2012-06-25 | 24,300 | 4.07 | 4.07 | 3.97 | 3.97 | 00:00:00 | 2012-06-26 | 1,500 | 3.97 | 3.97 | 3.88 | 3.88 | 00:00:00 | 2012-06-27 | 400 | 3.92 | 3.92 | 3.77 | 3.77 | 00:00:00 | 2012-06-28 | 1,600 | 3.80 | 3.80 | 3.78 | 3.78 | 00:00:00 | 2012-06-29 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | 2012-07-02 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | 2012-07-03 | 0 | 4.07 | 4.07 | 4.07 | 4.07 | 00:00:00 | 2012-07-04 | 1,000 | 4.11 | 4.14 | 4.11 | 4.14 | 00:00:00 | 2012-07-05 | 16,800 | 4.14 | 4.24 | 4.14 | 4.15 | 00:00:00 | 2012-07-06 | 0 | 4.24 | 4.24 | 4.24 | 4.24 | 00:00:00 | 2012-07-09 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | 2012-07-10 | 100 | 3.70 | 3.75 | 3.70 | 3.75 | 00:00:00 | 2012-07-11 | 0 | 3.67 | 3.70 | 3.67 | 3.68 | 00:00:00 | 2012-07-12 | 2,800 | 3.51 | 3.51 | 3.49 | 3.50 | 00:00:00 | 2012-07-13 | 900 | 3.42 | 3.48 | 3.42 | 3.42 | 00:00:00 | 2012-07-16 | 200 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | 2012-07-17 | 600 | 3.48 | 3.50 | 3.30 | 3.50 | 00:00:00 | 2012-07-18 | 500 | 3.40 | 3.40 | 3.24 | 3.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|