|
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 2024-04-20 | | Date | Volume | Open | High | Low | Close | Time | 2013-12-04 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | 2013-12-05 | 800 | 6.03 | 6.11 | 6.03 | 6.11 | 00:00:00 | 2013-12-06 | 0 | 6.03 | 6.03 | 6.03 | 6.03 | 00:00:00 | 2013-12-09 | 1,600 | 6.25 | 6.29 | 6.25 | 6.29 | 00:00:00 | 2013-12-10 | 0 | 6.12 | 6.12 | 6.12 | 6.12 | 00:00:00 | 2013-12-11 | 3,500 | 6.19 | 6.41 | 6.19 | 6.41 | 00:00:00 | 2013-12-12 | 2,000 | 6.26 | 6.26 | 6.18 | 6.18 | 00:00:00 | 2013-12-13 | 0 | 6.11 | 6.11 | 6.11 | 6.11 | 00:00:00 | 2013-12-16 | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | 2013-12-17 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | 2013-12-18 | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 00:00:00 | 2013-12-19 | 1,600 | 6.36 | 6.36 | 6.35 | 6.35 | 00:00:00 | 2013-12-20 | 1,000 | 6.46 | 6.55 | 6.46 | 6.55 | 00:00:00 | 2013-12-23 | 2,100 | 6.54 | 6.54 | 6.30 | 6.30 | 00:00:00 | 2013-12-24 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | 2013-12-25 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | 2013-12-26 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | 2013-12-27 | 1,500 | 6.34 | 6.36 | 6.34 | 6.36 | 00:00:00 | 2013-12-30 | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | 2013-12-31 | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | 2014-01-01 | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | 2014-01-02 | 1,000 | 6.46 | 6.46 | 6.46 | 6.46 | 00:00:00 | 2014-01-03 | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 00:00:00 | 2014-01-06 | 4,800 | 6.54 | 6.84 | 6.54 | 6.72 | 00:00:00 | 2014-01-07 | 2,000 | 6.72 | 6.73 | 6.70 | 6.73 | 00:00:00 | 2014-01-08 | 0 | 6.63 | 6.63 | 6.63 | 6.63 | 00:00:00 | 2014-01-09 | 200 | 6.68 | 6.72 | 6.68 | 6.72 | 00:00:00 | 2014-01-10 | 5,000 | 6.90 | 7.00 | 6.90 | 7.00 | 00:00:00 | 2014-01-13 | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 00:00:00 | 2014-01-14 | 100 | 7.02 | 7.02 | 7.02 | 7.02 | 00:00:00 | 2014-01-15 | 4,400 | 7.08 | 7.23 | 7.08 | 7.20 | 00:00:00 | 2014-01-16 | 2,800 | 7.15 | 7.15 | 7.12 | 7.12 | 00:00:00 | 2014-01-17 | 1,500 | 7.06 | 7.09 | 7.06 | 7.09 | 00:00:00 | 2014-01-20 | 2,000 | 6.96 | 7.01 | 6.96 | 7.01 | 00:00:00 | 2014-01-21 | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 00:00:00 | 2014-01-22 | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | 2014-01-23 | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 00:00:00 | 2014-01-24 | 2,000 | 7.03 | 7.03 | 6.92 | 6.92 | 00:00:00 | 2014-01-27 | 1,000 | 6.78 | 7.10 | 6.78 | 7.10 | 00:00:00 | 2014-01-28 | 2,100 | 7.03 | 7.25 | 7.03 | 7.25 | 00:00:00 | 2014-01-29 | 1,900 | 7.30 | 7.50 | 7.30 | 7.50 | 00:00:00 | 2014-01-30 | 2,700 | 7.34 | 7.47 | 7.33 | 7.47 | 00:00:00 | 2014-01-31 | 700 | 7.37 | 7.38 | 7.34 | 7.34 | 00:00:00 | 2014-02-03 | 200 | 7.31 | 7.31 | 7.31 | 7.31 | 00:00:00 | 2014-02-04 | 1,000 | 6.87 | 6.98 | 6.87 | 6.98 | 00:00:00 | 2014-02-05 | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 00:00:00 | 2014-02-06 | 2,500 | 6.98 | 7.27 | 6.98 | 7.27 | 00:00:00 | 2014-02-07 | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 00:00:00 | 2014-02-10 | 200 | 7.29 | 7.40 | 7.29 | 7.40 | 00:00:00 | 2014-02-11 | 1,000 | 7.49 | 7.54 | 7.49 | 7.54 | 00:00:00 | 2014-02-12 | 2,800 | 7.41 | 7.57 | 7.41 | 7.57 | 00:00:00 | 2014-02-13 | 3,000 | 7.52 | 7.58 | 7.52 | 7.58 | 00:00:00 | 2014-02-14 | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 00:00:00 | 2014-02-17 | 5,000 | 7.65 | 7.79 | 7.60 | 7.79 | 00:00:00 | 2014-02-18 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | 2014-02-19 | 2,400 | 7.61 | 7.61 | 7.52 | 7.59 | 00:00:00 | 2014-02-20 | 1,000 | 7.43 | 7.50 | 7.43 | 7.50 | 00:00:00 | 2014-02-21 | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 00:00:00 | 2014-02-24 | 2,000 | 7.75 | 7.94 | 7.75 | 7.94 | 00:00:00 | 2014-02-25 | 100 | 7.90 | 7.94 | 7.90 | 7.94 | 00:00:00 | 2014-02-26 | 3,000 | 7.92 | 7.95 | 7.85 | 7.85 | 00:00:00 | 2014-02-27 | 400 | 7.76 | 7.76 | 7.60 | 7.60 | 00:00:00 | 2014-02-28 | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | 2014-03-03 | 1,500 | 7.75 | 7.75 | 7.27 | 7.27 | 00:00:00 | 2014-03-04 | 2,000 | 7.51 | 7.73 | 7.51 | 7.73 | 00:00:00 | 2014-03-05 | 6,000 | 7.62 | 7.68 | 7.62 | 7.68 | 00:00:00 | 2014-03-06 | 3,400 | 7.72 | 7.78 | 7.71 | 7.73 | 00:00:00 | 2014-03-07 | 1,000 | 7.67 | 7.84 | 7.67 | 7.84 | 00:00:00 | 2014-03-10 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | 2014-03-11 | 1,900 | 7.63 | 7.69 | 7.63 | 7.69 | 00:00:00 | 2014-03-12 | 500 | 7.50 | 7.55 | 7.50 | 7.55 | 00:00:00 | 2014-03-13 | 9,000 | 7.47 | 7.47 | 6.90 | 6.95 | 00:00:00 | 2014-03-14 | 3,000 | 6.91 | 7.01 | 6.89 | 6.89 | 00:00:00 | 2014-03-17 | 300 | 6.95 | 7.09 | 6.95 | 7.09 | 00:00:00 | 2014-03-18 | 100 | 7.51 | 7.54 | 7.51 | 7.54 | 00:00:00 | 2014-03-19 | 0 | 7.51 | 7.51 | 7.51 | 7.51 | 00:00:00 | 2014-03-20 | 8,400 | 7.17 | 7.17 | 6.56 | 6.60 | 00:00:00 | 2014-03-21 | 4,000 | 6.58 | 6.63 | 6.58 | 6.63 | 00:00:00 | 2014-03-24 | 3,100 | 6.44 | 6.47 | 6.17 | 6.17 | 00:00:00 | 2014-03-25 | 100 | 6.24 | 6.24 | 6.24 | 6.24 | 00:00:00 | 2014-03-26 | 2,200 | 6.07 | 6.18 | 6.07 | 6.14 | 00:00:00 | 2014-03-27 | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 00:00:00 | 2014-03-28 | 5,600 | 6.15 | 6.20 | 6.15 | 6.15 | 00:00:00 | 2014-03-31 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | 2014-04-01 | 1,000 | 6.13 | 6.46 | 6.13 | 6.46 | 00:00:00 | 2014-04-02 | 2,000 | 6.44 | 6.44 | 6.41 | 6.41 | 00:00:00 | 2014-04-03 | 1,500 | 6.36 | 6.55 | 6.36 | 6.55 | 00:00:00 | 2014-04-04 | 2,700 | 6.51 | 6.64 | 6.50 | 6.50 | 00:00:00 | 2014-04-07 | 200 | 6.45 | 6.45 | 6.39 | 6.39 | 00:00:00 | 2014-04-08 | 1,600 | 6.34 | 6.34 | 6.10 | 6.10 | 00:00:00 | 2014-04-09 | 3,000 | 6.23 | 6.40 | 6.23 | 6.40 | 00:00:00 | 2014-04-10 | 0 | 6.37 | 6.37 | 6.37 | 6.37 | 00:00:00 | 2014-04-11 | 600 | 6.09 | 6.09 | 6.08 | 6.08 | 00:00:00 | 2014-04-14 | 6,600 | 6.00 | 6.00 | 5.68 | 5.75 | 00:00:00 | 2014-04-15 | 2,000 | 5.82 | 5.85 | 5.60 | 5.60 | 00:00:00 | 2014-04-16 | 2,000 | 5.73 | 5.75 | 5.68 | 5.68 | 00:00:00 | 2014-04-17 | 3,700 | 5.79 | 5.96 | 5.79 | 5.96 | 00:00:00 | 2014-04-18 | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 00:00:00 | 2014-04-21 | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 00:00:00 | 2014-04-22 | 0 | 5.91 | 5.91 | 5.91 | 5.91 | 00:00:00 | 2014-04-23 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | 2014-04-24 | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 00:00:00 | 2014-04-25 | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | 2014-04-28 | 1,400 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | 2014-04-29 | 0 | 5.94 | 5.94 | 5.94 | 5.94 | 00:00:00 | 2014-04-30 | 100 | 5.93 | 5.98 | 5.93 | 5.98 | 00:00:00 | 2014-05-01 | 0 | 5.98 | 5.98 | 5.98 | 5.98 | 00:00:00 | 2014-05-02 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | 2014-05-05 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | 2014-05-06 | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | 2014-05-07 | 0 | 6.12 | 6.12 | 6.12 | 6.12 | 00:00:00 | 2014-05-08 | 3,500 | 6.15 | 6.48 | 6.15 | 6.48 | 00:00:00 | 2014-05-09 | 4,000 | 6.20 | 6.22 | 6.20 | 6.22 | 00:00:00 | 2014-05-12 | 1,000 | 6.20 | 6.22 | 6.20 | 6.22 | 00:00:00 | 2014-05-13 | 2,000 | 6.20 | 6.42 | 6.20 | 6.36 | 00:00:00 | 2014-05-14 | 800 | 6.35 | 6.35 | 6.28 | 6.28 | 00:00:00 | 2014-05-15 | 2,500 | 6.25 | 6.25 | 5.94 | 5.94 | 00:00:00 | 2014-05-16 | 5,200 | 6.05 | 6.05 | 5.84 | 5.84 | 00:00:00 | 2014-05-19 | 2,300 | 5.82 | 5.83 | 5.76 | 5.83 | 00:00:00 | 2014-05-20 | 200 | 5.81 | 5.82 | 5.81 | 5.82 | 00:00:00 | 2014-05-21 | 1,000 | 5.77 | 5.85 | 5.77 | 5.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|