|
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 | 2014-05-21 | 1,000 | 5.77 | 5.85 | 5.77 | 5.85 | 00:00:00 | 2014-05-22 | 1,000 | 5.82 | 5.89 | 5.82 | 5.89 | 00:00:00 | 2014-05-23 | 0 | 5.81 | 5.81 | 5.81 | 5.81 | 00:00:00 | 2014-05-26 | 0 | 6.05 | 6.05 | 6.05 | 6.05 | 00:00:00 | 2014-05-27 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | 2014-05-28 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | 2014-05-29 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | 2014-05-30 | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 00:00:00 | 2014-06-02 | 0 | 6.17 | 6.17 | 6.17 | 6.17 | 00:00:00 | 2014-06-03 | 300 | 6.06 | 6.06 | 5.99 | 5.99 | 00:00:00 | 2014-06-04 | 8,300 | 6.02 | 6.14 | 6.02 | 6.06 | 00:00:00 | 2014-06-05 | 1,100 | 6.07 | 6.26 | 6.07 | 6.26 | 00:00:00 | 2014-06-06 | 3,300 | 6.30 | 6.35 | 6.30 | 6.35 | 00:00:00 | 2014-06-09 | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 00:00:00 | 2014-06-10 | 700 | 6.44 | 6.44 | 6.43 | 6.43 | 00:00:00 | 2014-06-11 | 1,100 | 6.24 | 6.24 | 6.20 | 6.20 | 00:00:00 | 2014-06-12 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | 2014-06-13 | 200 | 6.10 | 6.10 | 6.03 | 6.03 | 00:00:00 | 2014-06-16 | 0 | 6.01 | 6.01 | 6.01 | 6.01 | 00:00:00 | 2014-06-17 | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 00:00:00 | 2014-06-18 | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 00:00:00 | 2014-06-19 | 0 | 6.08 | 6.08 | 6.08 | 6.08 | 00:00:00 | 2014-06-20 | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | 2014-06-23 | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 00:00:00 | 2014-06-24 | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 00:00:00 | 2014-06-25 | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 00:00:00 | 2014-06-26 | 500 | 5.84 | 5.88 | 5.84 | 5.88 | 00:00:00 | 2014-06-27 | 0 | 5.90 | 5.90 | 5.90 | 5.90 | 00:00:00 | 2014-06-30 | 1,100 | 5.85 | 5.85 | 5.78 | 5.80 | 00:00:00 | 2014-07-01 | 600 | 5.81 | 5.88 | 5.81 | 5.88 | 00:00:00 | 2014-07-02 | 400 | 5.78 | 5.90 | 5.78 | 5.90 | 00:00:00 | 2014-07-03 | 200 | 5.82 | 6.02 | 5.82 | 6.02 | 00:00:00 | 2014-07-04 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | 2014-07-07 | 0 | 5.88 | 5.88 | 5.88 | 5.88 | 00:00:00 | 2014-07-08 | 1,100 | 5.78 | 5.78 | 5.69 | 5.69 | 00:00:00 | 2014-07-09 | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | 2014-07-10 | 0 | 5.61 | 5.61 | 5.61 | 5.61 | 00:00:00 | 2014-07-11 | 1,800 | 5.50 | 5.53 | 5.49 | 5.53 | 00:00:00 | 2014-07-14 | 100 | 5.52 | 5.59 | 5.52 | 5.59 | 00:00:00 | 2014-07-15 | 1,500 | 5.51 | 5.56 | 5.51 | 5.56 | 00:00:00 | 2014-07-16 | 0 | 5.45 | 5.45 | 5.45 | 5.45 | 00:00:00 | 2014-07-17 | 1,300 | 5.50 | 5.50 | 5.49 | 5.49 | 00:00:00 | 2014-07-18 | 1,000 | 5.40 | 5.40 | 5.35 | 5.35 | 00:00:00 | 2014-07-21 | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | 2014-07-22 | 2,000 | 5.41 | 5.59 | 5.41 | 5.59 | 00:00:00 | 2014-07-23 | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 00:00:00 | 2014-07-24 | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 00:00:00 | 2014-07-25 | 500 | 5.55 | 5.59 | 5.55 | 5.59 | 00:00:00 | 2014-07-28 | 1,000 | 5.55 | 5.65 | 5.55 | 5.65 | 00:00:00 | 2014-07-29 | 3,000 | 5.55 | 5.61 | 5.55 | 5.61 | 00:00:00 | 2014-07-30 | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 00:00:00 | 2014-07-31 | 500 | 5.50 | 5.50 | 5.16 | 5.16 | 00:00:00 | 2014-08-01 | 1,300 | 5.24 | 5.24 | 4.90 | 5.02 | 00:00:00 | 2014-08-04 | 6,000 | 5.03 | 5.08 | 4.96 | 4.96 | 00:00:00 | 2014-08-05 | 3,800 | 4.95 | 4.95 | 4.94 | 4.94 | 00:00:00 | 2014-08-06 | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | 2014-08-07 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | 2014-08-08 | 6,700 | 4.70 | 4.70 | 4.55 | 4.55 | 00:00:00 | 2014-08-11 | 29,400 | 4.70 | 4.76 | 4.70 | 4.74 | 00:00:00 | 2014-08-12 | 1,100 | 4.57 | 4.57 | 4.49 | 4.57 | 00:00:00 | 2014-08-13 | 1,100 | 4.54 | 4.62 | 4.54 | 4.55 | 00:00:00 | 2014-08-14 | 4,000 | 4.50 | 4.50 | 4.43 | 4.45 | 00:00:00 | 2014-08-15 | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | 2014-08-18 | 0 | 4.46 | 4.46 | 4.46 | 4.46 | 00:00:00 | 2014-08-19 | 3,700 | 4.47 | 4.61 | 4.47 | 4.61 | 00:00:00 | 2014-08-20 | 0 | 4.58 | 4.58 | 4.58 | 4.58 | 00:00:00 | 2014-08-21 | 1,000 | 4.61 | 4.68 | 4.61 | 4.68 | 00:00:00 | 2014-08-22 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | 2014-08-25 | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 00:00:00 | 2014-08-26 | 200 | 4.60 | 4.69 | 4.60 | 4.69 | 00:00:00 | 2014-08-27 | 1,600 | 4.60 | 4.62 | 4.60 | 4.61 | 00:00:00 | 2014-08-28 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | 2014-08-29 | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 00:00:00 | 2014-09-01 | 0 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | 2014-09-02 | 1,700 | 4.49 | 4.61 | 4.49 | 4.51 | 00:00:00 | 2014-09-03 | 0 | 4.48 | 4.48 | 4.48 | 4.48 | 00:00:00 | 2014-09-04 | 2,000 | 4.62 | 4.68 | 4.62 | 4.68 | 00:00:00 | 2014-09-05 | 500 | 4.62 | 4.87 | 4.62 | 4.87 | 00:00:00 | 2014-09-08 | 200 | 4.85 | 4.85 | 4.84 | 4.84 | 00:00:00 | 2014-09-09 | 1,500 | 4.74 | 4.74 | 4.73 | 4.73 | 00:00:00 | 2014-09-10 | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 00:00:00 | 2014-09-11 | 1,500 | 4.66 | 4.66 | 4.65 | 4.65 | 00:00:00 | 2014-09-12 | 0 | 4.61 | 4.61 | 4.61 | 4.61 | 00:00:00 | 2014-09-15 | 0 | 4.55 | 4.55 | 4.55 | 4.55 | 00:00:00 | 2014-09-16 | 2,000 | 4.50 | 4.59 | 4.50 | 4.50 | 00:00:00 | 2014-09-17 | 0 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | 2014-09-18 | 0 | 4.48 | 4.48 | 4.48 | 4.48 | 00:00:00 | 2014-09-19 | 0 | 4.49 | 4.49 | 4.49 | 4.49 | 00:00:00 | 2014-09-22 | 500 | 4.47 | 4.47 | 4.46 | 4.46 | 00:00:00 | 2014-09-23 | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | 2014-09-24 | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 00:00:00 | 2014-09-25 | 1,000 | 4.30 | 4.32 | 4.30 | 4.32 | 00:00:00 | 2014-09-26 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | 2014-09-29 | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | 2014-09-30 | 0 | 4.22 | 4.22 | 4.22 | 4.22 | 00:00:00 | 2014-10-01 | 100 | 4.17 | 4.26 | 4.17 | 4.26 | 00:00:00 | 2014-10-02 | 0 | 3.97 | 3.97 | 3.97 | 3.97 | 00:00:00 | 2014-10-03 | 0 | 4.02 | 4.02 | 4.02 | 4.02 | 00:00:00 | 2014-10-06 | 0 | 4.03 | 4.03 | 4.03 | 4.03 | 00:00:00 | 2014-10-07 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2014-10-08 | 0 | 3.91 | 3.91 | 3.91 | 3.91 | 00:00:00 | 2014-10-09 | 5,700 | 3.99 | 4.01 | 3.86 | 3.86 | 00:00:00 | 2014-10-10 | 700 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | 2014-10-13 | 200 | 3.74 | 3.74 | 3.74 | 3.74 | 00:00:00 | 2014-10-14 | 500 | 3.70 | 3.90 | 3.70 | 3.90 | 00:00:00 | 2014-10-15 | 100 | 3.82 | 3.90 | 3.82 | 3.90 | 00:00:00 | 2014-10-16 | 0 | 3.81 | 3.81 | 3.81 | 3.81 | 00:00:00 | 2014-10-17 | 300 | 3.88 | 3.91 | 3.88 | 3.91 | 00:00:00 | 2014-10-20 | 1,200 | 3.76 | 3.77 | 3.74 | 3.74 | 00:00:00 | 2014-10-21 | 12,700 | 3.52 | 3.52 | 3.30 | 3.43 | 00:00:00 | 2014-10-22 | 2,300 | 3.40 | 3.52 | 3.40 | 3.42 | 00:00:00 | 2014-10-23 | 100 | 3.38 | 3.43 | 3.38 | 3.43 | 00:00:00 | 2014-10-24 | 1,000 | 3.42 | 3.42 | 3.40 | 3.40 | 00:00:00 | 2014-10-27 | 3,100 | 3.40 | 3.40 | 3.35 | 3.35 | 00:00:00 | 2014-10-28 | 1,400 | 3.35 | 3.43 | 3.35 | 3.43 | 00:00:00 | 2014-10-29 | 2,500 | 3.45 | 3.49 | 3.45 | 3.49 | 00:00:00 | 2014-10-30 | 2,900 | 3.42 | 3.42 | 3.39 | 3.39 | 00:00:00 | 2014-10-31 | 1,600 | 3.48 | 3.55 | 3.48 | 3.55 | 00:00:00 | 2014-11-03 | 2,800 | 3.60 | 3.63 | 3.60 | 3.63 | 00:00:00 | 2014-11-04 | 1,300 | 3.55 | 3.65 | 3.55 | 3.59 | 00:00:00 | 2014-11-05 | 0 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|