|
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 | 2008-04-24 | 94,800 | 8.07 | 8.11 | 8.07 | 8.10 | 00:00:00 | 2008-04-25 | 24,300 | 8.23 | 8.23 | 8.07 | 8.22 | 00:00:00 | 2008-04-28 | 29,300 | 8.26 | 8.26 | 8.23 | 8.23 | 00:00:00 | 2008-04-29 | 66,500 | 8.20 | 8.42 | 8.18 | 8.21 | 00:00:00 | 2008-04-30 | 42,100 | 8.22 | 8.34 | 8.22 | 8.27 | 00:00:00 | 2008-05-01 | 31,300 | 8.19 | 8.28 | 8.19 | 8.27 | 00:00:00 | 2008-05-02 | 30,500 | 8.31 | 8.45 | 8.31 | 8.45 | 00:00:00 | 2008-05-05 | 85,300 | 8.47 | 8.48 | 8.45 | 8.45 | 00:00:00 | 2008-05-06 | 128,000 | 8.33 | 8.41 | 8.25 | 8.39 | 00:00:00 | 2008-05-07 | 82,900 | 8.48 | 8.48 | 8.30 | 8.38 | 00:00:00 | 2008-05-08 | 58,700 | 8.38 | 8.44 | 8.38 | 8.44 | 00:00:00 | 2008-05-09 | 32,100 | 8.28 | 8.34 | 8.25 | 8.33 | 00:00:00 | 2008-05-12 | 25,500 | 8.35 | 8.35 | 8.34 | 8.34 | 00:00:00 | 2008-05-13 | 51,300 | 8.31 | 8.37 | 8.29 | 8.36 | 00:00:00 | 2008-05-14 | 22,400 | 8.37 | 8.47 | 8.36 | 8.37 | 00:00:00 | 2008-05-15 | 54,300 | 8.42 | 8.46 | 8.37 | 8.46 | 00:00:00 | 2008-05-16 | 25,000 | 8.50 | 8.50 | 8.40 | 8.49 | 00:00:00 | 2008-05-19 | 12,100 | 8.45 | 8.52 | 8.45 | 8.50 | 00:00:00 | 2008-05-20 | 24,700 | 8.42 | 8.42 | 8.36 | 8.40 | 00:00:00 | 2008-05-21 | 20,500 | 8.40 | 8.40 | 8.28 | 8.29 | 00:00:00 | 2008-05-22 | 21,600 | 8.29 | 8.32 | 8.29 | 8.32 | 00:00:00 | 2008-05-23 | 41,300 | 8.29 | 8.29 | 8.20 | 8.20 | 00:00:00 | 2008-05-27 | 85,500 | 8.20 | 8.21 | 8.13 | 8.13 | 00:00:00 | 2008-05-28 | 63,000 | 8.26 | 8.26 | 8.20 | 8.20 | 00:00:00 | 2008-05-29 | 20,700 | 8.24 | 8.33 | 8.23 | 8.33 | 00:00:00 | 2008-05-30 | 24,100 | 8.32 | 8.39 | 8.30 | 8.38 | 00:00:00 | 2008-06-02 | 12,100 | 8.27 | 8.27 | 8.17 | 8.17 | 00:00:00 | 2008-06-03 | 11,100 | 8.21 | 8.24 | 8.21 | 8.21 | 00:00:00 | 2008-06-04 | 26,800 | 8.12 | 8.16 | 8.10 | 8.14 | 00:00:00 | 2008-06-05 | 46,700 | 8.10 | 8.14 | 8.10 | 8.14 | 00:00:00 | 2008-06-06 | 14,800 | 7.98 | 7.99 | 7.95 | 7.96 | 00:00:00 | 2008-06-09 | 51,800 | 7.91 | 7.98 | 7.91 | 7.92 | 00:00:00 | 2008-06-10 | 24,900 | 7.90 | 7.90 | 7.87 | 7.88 | 00:00:00 | 2008-06-11 | 9,000 | 7.83 | 7.83 | 7.76 | 7.76 | 00:00:00 | 2008-06-12 | 46,900 | 7.80 | 7.87 | 7.77 | 7.87 | 00:00:00 | 2008-06-13 | 34,500 | 7.87 | 7.90 | 7.83 | 7.86 | 00:00:00 | 2008-06-16 | 61,800 | 7.82 | 7.82 | 7.77 | 7.81 | 00:00:00 | 2008-06-17 | 62,500 | 7.80 | 7.88 | 7.80 | 7.85 | 00:00:00 | 2008-06-18 | 40,900 | 7.78 | 7.79 | 7.72 | 7.75 | 00:00:00 | 2008-06-19 | 27,600 | 7.75 | 7.77 | 7.74 | 7.75 | 00:00:00 | 2008-06-20 | 60,300 | 7.75 | 7.75 | 7.60 | 7.61 | 00:00:00 | 2008-06-23 | 11,500 | 7.61 | 7.61 | 7.60 | 7.61 | 00:00:00 | 2008-06-24 | 31,000 | 7.47 | 7.56 | 7.45 | 7.56 | 00:00:00 | 2008-06-25 | 41,300 | 7.56 | 7.71 | 7.40 | 7.61 | 00:00:00 | 2008-06-26 | 33,000 | 7.52 | 7.52 | 7.46 | 7.46 | 00:00:00 | 2008-06-27 | 18,400 | 7.35 | 7.46 | 7.35 | 7.35 | 00:00:00 | 2008-06-30 | 20,400 | 7.31 | 7.48 | 7.31 | 7.48 | 00:00:00 | 2008-07-01 | 10,400 | 7.39 | 7.39 | 7.35 | 7.38 | 00:00:00 | 2008-07-02 | 12,400 | 7.39 | 7.42 | 7.39 | 7.40 | 00:00:00 | 2008-07-03 | 2,500 | 7.41 | 7.41 | 7.41 | 7.41 | 00:00:00 | 2008-07-07 | 15,800 | 7.45 | 7.45 | 7.40 | 7.42 | 00:00:00 | 2008-07-08 | 8,400 | 7.42 | 7.42 | 7.42 | 7.42 | 00:00:00 | 2008-07-09 | 4,500 | 7.42 | 7.42 | 7.42 | 7.42 | 00:00:00 | 2008-07-10 | 1,200 | 5.20 | 5.20 | 4.97 | 5.01 | 00:00:00 | 2008-07-11 | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 00:00:00 | 2008-07-14 | 400 | 4.87 | 4.93 | 4.87 | 4.91 | 00:00:00 | 2008-07-15 | 100 | 4.45 | 4.65 | 4.45 | 4.65 | 00:00:00 | 2008-07-16 | 400 | 4.86 | 4.97 | 4.82 | 4.97 | 00:00:00 | 2008-07-17 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | 2008-07-18 | 400 | 5.21 | 5.21 | 5.20 | 5.20 | 00:00:00 | 2008-07-21 | 100 | 5.16 | 5.29 | 5.16 | 5.29 | 00:00:00 | 2008-07-22 | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 00:00:00 | 2008-07-23 | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 00:00:00 | 2008-07-24 | 700 | 5.35 | 5.35 | 4.90 | 4.90 | 00:00:00 | 2008-07-25 | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 00:00:00 | 2008-07-28 | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 00:00:00 | 2008-07-29 | 100 | 4.63 | 4.63 | 4.60 | 4.60 | 00:00:00 | 2008-07-30 | 100 | 4.73 | 4.83 | 4.73 | 4.83 | 00:00:00 | 2008-07-31 | 0 | 4.82 | 4.89 | 4.82 | 4.89 | 00:00:00 | 2008-08-01 | 1,700 | 4.81 | 4.83 | 4.81 | 4.83 | 00:00:00 | 2008-08-04 | 800 | 4.78 | 4.78 | 4.73 | 4.73 | 00:00:00 | 2008-08-05 | 0 | 4.72 | 4.80 | 4.72 | 4.80 | 00:00:00 | 2008-08-06 | 300 | 4.84 | 4.90 | 4.83 | 4.83 | 00:00:00 | 2008-08-07 | 100 | 5.01 | 5.01 | 4.77 | 4.77 | 00:00:00 | 2008-08-08 | 2,000 | 4.60 | 4.61 | 4.60 | 4.61 | 00:00:00 | 2008-08-11 | 700 | 4.67 | 4.67 | 4.52 | 4.52 | 00:00:00 | 2008-08-12 | 1,500 | 4.52 | 4.74 | 4.52 | 4.63 | 00:00:00 | 2008-08-13 | 600 | 4.64 | 4.64 | 4.49 | 4.50 | 00:00:00 | 2008-08-14 | 5,100 | 4.28 | 4.28 | 3.96 | 4.16 | 00:00:00 | 2008-08-15 | 600 | 4.10 | 4.17 | 4.10 | 4.17 | 00:00:00 | 2008-08-18 | 2,200 | 4.19 | 4.19 | 4.09 | 4.09 | 00:00:00 | 2008-08-19 | 1,400 | 4.05 | 4.05 | 3.90 | 3.90 | 00:00:00 | 2008-08-20 | 1,000 | 3.90 | 4.03 | 3.90 | 4.03 | 00:00:00 | 2008-08-21 | 2,200 | 3.96 | 4.01 | 3.94 | 4.01 | 00:00:00 | 2008-08-22 | 0 | 3.96 | 3.96 | 3.96 | 3.96 | 00:00:00 | 2008-08-25 | 200 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | 2008-08-26 | 0 | 4.01 | 4.01 | 4.01 | 4.01 | 00:00:00 | 2008-08-27 | 100 | 4.03 | 4.03 | 4.03 | 4.03 | 00:00:00 | 2008-08-28 | 200 | 3.98 | 3.98 | 3.97 | 3.97 | 00:00:00 | 2008-08-29 | 2,600 | 4.24 | 4.25 | 4.22 | 4.25 | 00:00:00 | 2008-09-01 | 2,500 | 4.20 | 4.20 | 4.14 | 4.14 | 00:00:00 | 2008-09-02 | 200 | 4.13 | 4.22 | 4.13 | 4.22 | 00:00:00 | 2008-09-03 | 2,000 | 4.30 | 4.30 | 4.23 | 4.23 | 00:00:00 | 2008-09-04 | 1,000 | 4.24 | 4.24 | 4.15 | 4.15 | 00:00:00 | 2008-09-05 | 2,800 | 4.16 | 4.16 | 3.98 | 3.98 | 00:00:00 | 2008-09-08 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | 2008-09-09 | 200 | 4.08 | 4.09 | 4.08 | 4.09 | 00:00:00 | 2008-09-10 | 0 | 3.96 | 3.96 | 3.96 | 3.96 | 00:00:00 | 2008-09-11 | 0 | 3.98 | 3.98 | 3.98 | 3.98 | 00:00:00 | 2008-09-12 | 500 | 3.96 | 4.00 | 3.96 | 4.00 | 00:00:00 | 2008-09-15 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | 2008-09-16 | 200 | 3.87 | 3.88 | 3.87 | 3.88 | 00:00:00 | 2008-09-17 | 200 | 3.99 | 3.99 | 3.96 | 3.96 | 00:00:00 | 2008-09-18 | 4,600 | 3.93 | 3.98 | 3.93 | 3.98 | 00:00:00 | 2008-09-19 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | 2008-09-22 | 12,000 | 4.30 | 4.35 | 4.30 | 4.31 | 00:00:00 | 2008-09-23 | 300 | 4.24 | 4.24 | 4.16 | 4.16 | 00:00:00 | 2008-09-24 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | 2008-09-25 | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | 2008-09-26 | 500 | 4.07 | 4.07 | 4.05 | 4.05 | 00:00:00 | 2008-09-29 | 800 | 4.04 | 4.04 | 3.80 | 3.80 | 00:00:00 | 2008-09-30 | 0 | 3.67 | 3.67 | 3.67 | 3.67 | 00:00:00 | 2008-10-01 | 300 | 3.92 | 3.95 | 3.81 | 3.81 | 00:00:00 | 2008-10-02 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | 2008-10-03 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | 2008-10-06 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | 2008-10-07 | 4,600 | 3.68 | 3.68 | 3.46 | 3.46 | 00:00:00 | 2008-10-08 | 900 | 3.17 | 3.20 | 2.91 | 3.20 | 00:00:00 | 2008-10-09 | 1,600 | 3.28 | 3.61 | 3.28 | 3.50 | 00:00:00 | 2008-10-10 | 4,300 | 3.10 | 3.36 | 3.10 | 3.23 | 00:00:00 | 2008-10-13 | 1,000 | 3.46 | 3.46 | 3.00 | 3.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|