|
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 | 2013-06-19 | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 00:00:00 | 2013-06-20 | 3,000 | 4.84 | 4.86 | 4.84 | 4.86 | 00:00:00 | 2013-06-21 | 1,000 | 4.80 | 4.90 | 4.79 | 4.79 | 00:00:00 | 2013-06-24 | 5,500 | 4.57 | 4.60 | 4.49 | 4.49 | 00:00:00 | 2013-06-25 | 4,300 | 4.52 | 4.63 | 4.52 | 4.63 | 00:00:00 | 2013-06-26 | 0 | 4.58 | 4.58 | 4.58 | 4.58 | 00:00:00 | 2013-06-27 | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 00:00:00 | 2013-06-28 | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 00:00:00 | 2013-07-01 | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 00:00:00 | 2013-07-02 | 1,000 | 4.70 | 4.78 | 4.70 | 4.78 | 00:00:00 | 2013-07-03 | 3,000 | 4.74 | 4.78 | 4.74 | 4.78 | 00:00:00 | 2013-07-04 | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 00:00:00 | 2013-07-05 | 4,000 | 4.88 | 4.92 | 4.88 | 4.92 | 00:00:00 | 2013-07-08 | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 00:00:00 | 2013-07-09 | 3,400 | 4.91 | 5.00 | 4.91 | 4.95 | 00:00:00 | 2013-07-10 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | 2013-07-11 | 5,900 | 5.27 | 5.30 | 5.24 | 5.24 | 00:00:00 | 2013-07-12 | 6,600 | 5.17 | 5.27 | 5.14 | 5.14 | 00:00:00 | 2013-07-15 | 1,600 | 5.04 | 5.19 | 5.04 | 5.18 | 00:00:00 | 2013-07-16 | 3,000 | 5.11 | 5.11 | 5.05 | 5.05 | 00:00:00 | 2013-07-17 | 6,600 | 5.03 | 5.07 | 5.03 | 5.07 | 00:00:00 | 2013-07-18 | 1,800 | 5.06 | 5.28 | 5.06 | 5.28 | 00:00:00 | 2013-07-19 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | 2013-07-22 | 1,200 | 5.23 | 5.34 | 5.23 | 5.34 | 00:00:00 | 2013-07-23 | 1,600 | 5.33 | 5.40 | 5.33 | 5.36 | 00:00:00 | 2013-07-24 | 3,000 | 5.31 | 5.38 | 5.31 | 5.38 | 00:00:00 | 2013-07-25 | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 00:00:00 | 2013-07-26 | 8,000 | 5.34 | 5.34 | 5.30 | 5.30 | 00:00:00 | 2013-07-29 | 1,000 | 5.28 | 5.28 | 5.28 | 5.28 | 00:00:00 | 2013-07-30 | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 00:00:00 | 2013-07-31 | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 00:00:00 | 2013-08-01 | 1,500 | 5.20 | 5.29 | 5.20 | 5.29 | 00:00:00 | 2013-08-02 | 2,500 | 5.25 | 5.31 | 5.25 | 5.31 | 00:00:00 | 2013-08-05 | 1,500 | 5.31 | 5.31 | 5.29 | 5.29 | 00:00:00 | 2013-08-06 | 1,600 | 5.25 | 5.34 | 5.25 | 5.34 | 00:00:00 | 2013-08-07 | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 00:00:00 | 2013-08-08 | 0 | 5.54 | 5.54 | 5.54 | 5.54 | 00:00:00 | 2013-08-09 | 6,200 | 5.75 | 6.00 | 5.75 | 5.90 | 00:00:00 | 2013-08-12 | 1,300 | 6.13 | 6.13 | 6.08 | 6.08 | 00:00:00 | 2013-08-13 | 200 | 6.25 | 6.28 | 6.25 | 6.28 | 00:00:00 | 2013-08-14 | 3,600 | 6.37 | 6.58 | 6.37 | 6.55 | 00:00:00 | 2013-08-15 | 3,700 | 6.72 | 6.75 | 6.70 | 6.70 | 00:00:00 | 2013-08-16 | 200 | 6.58 | 6.67 | 6.58 | 6.67 | 00:00:00 | 2013-08-19 | 5,700 | 6.56 | 6.64 | 6.56 | 6.59 | 00:00:00 | 2013-08-20 | 3,200 | 6.41 | 6.41 | 6.16 | 6.32 | 00:00:00 | 2013-08-21 | 1,200 | 6.37 | 6.57 | 6.37 | 6.57 | 00:00:00 | 2013-08-22 | 0 | 6.53 | 6.53 | 6.53 | 6.53 | 00:00:00 | 2013-08-23 | 1,000 | 6.68 | 6.94 | 6.68 | 6.94 | 00:00:00 | 2013-08-26 | 3,000 | 6.83 | 6.83 | 6.80 | 6.80 | 00:00:00 | 2013-08-27 | 1,000 | 6.75 | 6.75 | 6.73 | 6.73 | 00:00:00 | 2013-08-28 | 3,500 | 6.54 | 6.68 | 6.54 | 6.68 | 00:00:00 | 2013-08-29 | 1,000 | 6.73 | 6.98 | 6.73 | 6.98 | 00:00:00 | 2013-08-30 | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 00:00:00 | 2013-09-02 | 1,400 | 6.83 | 7.02 | 6.83 | 7.02 | 00:00:00 | 2013-09-03 | 600 | 6.93 | 7.01 | 6.93 | 7.00 | 00:00:00 | 2013-09-04 | 3,000 | 6.92 | 7.01 | 6.92 | 6.99 | 00:00:00 | 2013-09-05 | 2,300 | 6.98 | 7.30 | 6.98 | 7.30 | 00:00:00 | 2013-09-06 | 1,500 | 6.87 | 6.87 | 6.57 | 6.57 | 00:00:00 | 2013-09-09 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | 2013-09-10 | 4,200 | 6.73 | 6.85 | 6.73 | 6.81 | 00:00:00 | 2013-09-11 | 3,200 | 6.80 | 6.87 | 6.80 | 6.80 | 00:00:00 | 2013-09-12 | 3,000 | 6.80 | 6.82 | 6.79 | 6.82 | 00:00:00 | 2013-09-13 | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | 2013-09-16 | 1,000 | 6.88 | 6.89 | 6.88 | 6.89 | 00:00:00 | 2013-09-17 | 3,500 | 6.79 | 6.85 | 6.79 | 6.80 | 00:00:00 | 2013-09-18 | 1,000 | 6.80 | 6.84 | 6.80 | 6.84 | 00:00:00 | 2013-09-19 | 0 | 6.84 | 6.84 | 6.84 | 6.84 | 00:00:00 | 2013-09-20 | 2,000 | 6.70 | 6.76 | 6.70 | 6.76 | 00:00:00 | 2013-09-23 | 100 | 6.65 | 6.65 | 6.65 | 6.65 | 00:00:00 | 2013-09-24 | 2,800 | 6.64 | 6.78 | 6.64 | 6.78 | 00:00:00 | 2013-09-25 | 1,100 | 6.78 | 6.84 | 6.78 | 6.83 | 00:00:00 | 2013-09-26 | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 00:00:00 | 2013-09-27 | 300 | 6.84 | 6.84 | 6.68 | 6.68 | 00:00:00 | 2013-09-30 | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 00:00:00 | 2013-10-01 | 400 | 6.63 | 6.83 | 6.63 | 6.83 | 00:00:00 | 2013-10-02 | 100 | 6.74 | 6.80 | 6.74 | 6.80 | 00:00:00 | 2013-10-03 | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 00:00:00 | 2013-10-04 | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 00:00:00 | 2013-10-07 | 1,000 | 6.62 | 6.69 | 6.62 | 6.69 | 00:00:00 | 2013-10-08 | 1,000 | 6.59 | 6.78 | 6.59 | 6.78 | 00:00:00 | 2013-10-09 | 3,800 | 6.66 | 6.67 | 6.66 | 6.66 | 00:00:00 | 2013-10-10 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | 2013-10-11 | 900 | 6.80 | 7.09 | 6.80 | 7.09 | 00:00:00 | 2013-10-14 | 900 | 7.11 | 7.11 | 7.05 | 7.05 | 00:00:00 | 2013-10-15 | 5,000 | 7.06 | 7.33 | 7.06 | 7.32 | 00:00:00 | 2013-10-16 | 1,800 | 7.27 | 7.34 | 7.18 | 7.23 | 00:00:00 | 2013-10-17 | 1,500 | 7.15 | 7.15 | 7.07 | 7.07 | 00:00:00 | 2013-10-18 | 3,300 | 7.00 | 7.39 | 7.00 | 7.39 | 00:00:00 | 2013-10-21 | 1,400 | 7.39 | 7.51 | 7.39 | 7.51 | 00:00:00 | 2013-10-22 | 1,300 | 7.41 | 7.45 | 7.39 | 7.39 | 00:00:00 | 2013-10-23 | 1,400 | 7.32 | 7.42 | 7.32 | 7.39 | 00:00:00 | 2013-10-24 | 2,000 | 7.40 | 7.40 | 7.31 | 7.31 | 00:00:00 | 2013-10-25 | 2,500 | 7.12 | 7.12 | 6.99 | 6.99 | 00:00:00 | 2013-10-28 | 2,200 | 7.10 | 7.10 | 6.93 | 6.93 | 00:00:00 | 2013-10-29 | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 00:00:00 | 2013-10-30 | 3,900 | 6.88 | 7.04 | 6.88 | 6.97 | 00:00:00 | 2013-10-31 | 0 | 6.87 | 6.97 | 6.87 | 6.97 | 00:00:00 | 2013-11-01 | 2,000 | 6.97 | 7.13 | 6.97 | 7.13 | 00:00:00 | 2013-11-04 | 1,000 | 7.13 | 7.31 | 7.13 | 7.31 | 00:00:00 | 2013-11-05 | 1,300 | 7.24 | 7.28 | 7.24 | 7.28 | 00:00:00 | 2013-11-06 | 500 | 7.26 | 7.37 | 7.26 | 7.37 | 00:00:00 | 2013-11-07 | 14,300 | 6.90 | 6.90 | 6.50 | 6.53 | 00:00:00 | 2013-11-08 | 4,100 | 6.42 | 6.56 | 6.42 | 6.45 | 00:00:00 | 2013-11-11 | 3,100 | 6.60 | 6.75 | 6.60 | 6.75 | 00:00:00 | 2013-11-12 | 0 | 6.67 | 6.67 | 6.67 | 6.67 | 00:00:00 | 2013-11-13 | 1,900 | 6.61 | 6.61 | 6.54 | 6.59 | 00:00:00 | 2013-11-14 | 8,000 | 6.58 | 6.63 | 6.58 | 6.61 | 00:00:00 | 2013-11-15 | 1,000 | 6.57 | 6.57 | 6.30 | 6.30 | 00:00:00 | 2013-11-18 | 100 | 6.29 | 6.38 | 6.29 | 6.38 | 00:00:00 | 2013-11-19 | 3,700 | 6.16 | 6.16 | 5.98 | 5.98 | 00:00:00 | 2013-11-20 | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 00:00:00 | 2013-11-21 | 200 | 6.17 | 6.17 | 6.04 | 6.04 | 00:00:00 | 2013-11-22 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | 2013-11-25 | 0 | 6.12 | 6.22 | 6.06 | 6.06 | 00:00:00 | 2013-11-26 | 2,200 | 6.00 | 6.10 | 6.00 | 6.10 | 00:00:00 | 2013-11-27 | 1,500 | 6.10 | 6.19 | 5.99 | 5.99 | 00:00:00 | 2013-11-28 | 1,600 | 6.04 | 6.18 | 6.04 | 6.18 | 00:00:00 | 2013-11-29 | 3,500 | 6.25 | 6.38 | 6.25 | 6.38 | 00:00:00 | 2013-12-02 | 2,000 | 6.45 | 6.46 | 6.34 | 6.41 | 00:00:00 | 2013-12-03 | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 00:00:00 | 2013-12-04 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|