|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-09-09 | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 00:00:00 | 2010-09-10 | 4,000 | 5.02 | 5.02 | 5.01 | 5.01 | 00:00:00 | 2010-09-13 | 600 | 4.95 | 4.98 | 4.95 | 4.98 | 00:00:00 | 2010-09-14 | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 00:00:00 | 2010-09-15 | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 00:00:00 | 2010-09-16 | 100 | 4.99 | 4.99 | 4.99 | 4.99 | 00:00:00 | 2010-09-17 | 2,000 | 4.95 | 5.12 | 4.95 | 5.12 | 00:00:00 | 2010-09-20 | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 00:00:00 | 2010-09-21 | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 00:00:00 | 2010-09-22 | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 00:00:00 | 2010-09-23 | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 00:00:00 | 2010-09-24 | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 00:00:00 | 2010-09-27 | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 00:00:00 | 2010-09-28 | 400 | 5.18 | 5.18 | 5.13 | 5.13 | 00:00:00 | 2010-09-29 | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | 2010-09-30 | 3,000 | 5.32 | 5.40 | 5.32 | 5.40 | 00:00:00 | 2010-10-01 | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 00:00:00 | 2010-10-04 | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 00:00:00 | 2010-10-05 | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 00:00:00 | 2010-10-06 | 6,400 | 5.51 | 5.64 | 5.48 | 5.64 | 00:00:00 | 2010-10-07 | 4,300 | 5.80 | 6.03 | 5.80 | 6.03 | 00:00:00 | 2010-10-08 | 1,200 | 5.92 | 5.92 | 5.80 | 5.81 | 00:00:00 | 2010-10-11 | 4,500 | 5.72 | 6.00 | 5.72 | 5.95 | 00:00:00 | 2010-10-12 | 1,500 | 5.99 | 5.99 | 5.85 | 5.85 | 00:00:00 | 2010-10-13 | 0 | 5.88 | 5.88 | 5.88 | 5.88 | 00:00:00 | 2010-10-14 | 2,000 | 5.95 | 5.96 | 5.88 | 5.88 | 00:00:00 | 2010-10-15 | 0 | 5.92 | 5.92 | 5.82 | 5.82 | 00:00:00 | 2010-10-18 | 900 | 5.88 | 5.92 | 5.88 | 5.92 | 00:00:00 | 2010-10-19 | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 00:00:00 | 2010-10-20 | 200 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | 2010-10-21 | 1,800 | 5.93 | 6.12 | 5.93 | 6.09 | 00:00:00 | 2010-10-22 | 0 | 6.12 | 6.12 | 6.12 | 6.12 | 00:00:00 | 2010-10-25 | 0 | 6.20 | 6.30 | 6.20 | 6.30 | 00:00:00 | 2010-10-26 | 100 | 6.25 | 6.25 | 6.11 | 6.11 | 00:00:00 | 2010-10-27 | 2,900 | 6.17 | 6.19 | 6.14 | 6.14 | 00:00:00 | 2010-10-28 | 200 | 6.15 | 6.22 | 6.15 | 6.22 | 00:00:00 | 2010-10-29 | 2,000 | 6.21 | 6.22 | 6.11 | 6.11 | 00:00:00 | 2010-11-01 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | 2010-11-02 | 4,000 | 6.14 | 6.20 | 6.14 | 6.18 | 00:00:00 | 2010-11-03 | 400 | 6.17 | 6.27 | 6.17 | 6.27 | 00:00:00 | 2010-11-04 | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 00:00:00 | 2010-11-05 | 4,000 | 6.18 | 6.19 | 6.18 | 6.19 | 00:00:00 | 2010-11-08 | 600 | 6.05 | 6.08 | 6.05 | 6.08 | 00:00:00 | 2010-11-09 | 4,000 | 6.14 | 6.40 | 6.14 | 6.33 | 00:00:00 | 2010-11-10 | 1,200 | 6.10 | 6.10 | 5.80 | 5.91 | 00:00:00 | 2010-11-11 | 900 | 5.85 | 5.85 | 5.70 | 5.70 | 00:00:00 | 2010-11-12 | 0 | 5.67 | 5.67 | 5.67 | 5.67 | 00:00:00 | 2010-11-15 | 0 | 5.66 | 5.66 | 5.66 | 5.66 | 00:00:00 | 2010-11-16 | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 00:00:00 | 2010-11-17 | 0 | 5.61 | 5.61 | 5.61 | 5.61 | 00:00:00 | 2010-11-18 | 600 | 5.86 | 5.88 | 5.84 | 5.84 | 00:00:00 | 2010-11-19 | 100 | 5.86 | 5.91 | 5.86 | 5.91 | 00:00:00 | 2010-11-22 | 800 | 5.91 | 5.91 | 5.79 | 5.79 | 00:00:00 | 2010-11-23 | 300 | 5.68 | 5.74 | 5.68 | 5.74 | 00:00:00 | 2010-11-24 | 3,300 | 5.69 | 5.70 | 5.69 | 5.70 | 00:00:00 | 2010-11-25 | 0 | 5.87 | 5.87 | 5.87 | 5.87 | 00:00:00 | 2010-11-26 | 0 | 5.75 | 5.75 | 5.75 | 5.75 | 00:00:00 | 2010-11-29 | 2,000 | 5.71 | 5.71 | 5.64 | 5.64 | 00:00:00 | 2010-11-30 | 1,000 | 5.63 | 5.63 | 5.61 | 5.61 | 00:00:00 | 2010-12-01 | 400 | 5.57 | 5.76 | 5.50 | 5.76 | 00:00:00 | 2010-12-02 | 0 | 5.75 | 5.90 | 5.75 | 5.90 | 00:00:00 | 2010-12-03 | 800 | 5.57 | 5.57 | 5.31 | 5.34 | 00:00:00 | 2010-12-06 | 9,100 | 5.35 | 5.48 | 5.34 | 5.48 | 00:00:00 | 2010-12-07 | 3,100 | 5.50 | 5.76 | 5.50 | 5.75 | 00:00:00 | 2010-12-08 | 900 | 5.68 | 5.82 | 5.68 | 5.82 | 00:00:00 | 2010-12-09 | 200 | 5.84 | 5.84 | 5.66 | 5.66 | 00:00:00 | 2010-12-10 | 300 | 5.68 | 5.72 | 5.68 | 5.72 | 00:00:00 | 2010-12-13 | 1,000 | 5.81 | 5.81 | 5.81 | 5.81 | 00:00:00 | 2010-12-14 | 0 | 5.78 | 5.78 | 5.78 | 5.78 | 00:00:00 | 2010-12-15 | 0 | 5.68 | 5.68 | 5.68 | 5.68 | 00:00:00 | 2010-12-16 | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 00:00:00 | 2010-12-17 | 3,600 | 5.97 | 6.06 | 5.97 | 5.97 | 00:00:00 | 2010-12-20 | 5,000 | 6.06 | 6.30 | 6.06 | 6.30 | 00:00:00 | 2010-12-21 | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 00:00:00 | 2010-12-22 | 1,500 | 6.34 | 6.36 | 6.34 | 6.36 | 00:00:00 | 2010-12-23 | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 00:00:00 | 2010-12-27 | 0 | 6.33 | 6.33 | 6.28 | 6.28 | 00:00:00 | 2010-12-28 | 100 | 6.25 | 6.25 | 6.21 | 6.21 | 00:00:00 | 2010-12-29 | 1,000 | 6.22 | 6.40 | 6.22 | 6.40 | 00:00:00 | 2010-12-30 | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | 2011-01-03 | 300 | 6.35 | 6.35 | 6.34 | 6.34 | 00:00:00 | 2011-01-04 | 1,100 | 6.34 | 6.64 | 6.34 | 6.64 | 00:00:00 | 2011-01-05 | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 00:00:00 | 2011-01-06 | 4,100 | 6.43 | 6.52 | 6.27 | 6.35 | 00:00:00 | 2011-01-07 | 100 | 6.32 | 6.32 | 6.30 | 6.30 | 00:00:00 | 2011-01-10 | 900 | 6.38 | 6.38 | 6.14 | 6.15 | 00:00:00 | 2011-01-11 | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | 2011-01-12 | 2,000 | 6.28 | 6.30 | 6.28 | 6.30 | 00:00:00 | 2011-01-13 | 900 | 6.17 | 6.17 | 6.13 | 6.13 | 00:00:00 | 2011-01-14 | 0 | 6.12 | 6.12 | 6.12 | 6.12 | 00:00:00 | 2011-01-17 | 100 | 6.14 | 6.14 | 6.14 | 6.14 | 00:00:00 | 2011-01-18 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | 2011-01-19 | 0 | 6.11 | 6.11 | 6.11 | 6.11 | 00:00:00 | 2011-01-20 | 3,000 | 6.14 | 6.14 | 5.99 | 6.00 | 00:00:00 | 2011-01-21 | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 00:00:00 | 2011-01-24 | 200 | 6.01 | 6.01 | 5.91 | 5.91 | 00:00:00 | 2011-01-25 | 100 | 5.97 | 6.01 | 5.97 | 6.01 | 00:00:00 | 2011-01-26 | 400 | 6.06 | 6.13 | 6.06 | 6.13 | 00:00:00 | 2011-01-27 | 3,800 | 6.15 | 6.30 | 6.15 | 6.30 | 00:00:00 | 2011-01-28 | 300 | 6.37 | 6.37 | 6.26 | 6.26 | 00:00:00 | 2011-01-31 | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | 2011-02-01 | 2,500 | 6.31 | 6.31 | 6.27 | 6.30 | 00:00:00 | 2011-02-02 | 0 | 6.28 | 6.28 | 6.21 | 6.21 | 00:00:00 | 2011-02-03 | 600 | 6.20 | 6.20 | 6.15 | 6.17 | 00:00:00 | 2011-02-04 | 0 | 6.19 | 6.19 | 6.19 | 6.19 | 00:00:00 | 2011-02-07 | 1,500 | 6.18 | 6.18 | 6.14 | 6.16 | 00:00:00 | 2011-02-08 | 4,000 | 6.16 | 6.16 | 6.08 | 6.08 | 00:00:00 | 2011-02-09 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | 2011-02-10 | 100 | 6.18 | 6.18 | 6.09 | 6.09 | 00:00:00 | 2011-02-11 | 6,000 | 6.10 | 6.10 | 6.05 | 6.06 | 00:00:00 | 2011-02-14 | 1,500 | 6.09 | 6.23 | 6.09 | 6.20 | 00:00:00 | 2011-02-15 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | 2011-02-16 | 0 | 6.09 | 6.09 | 6.09 | 6.09 | 00:00:00 | 2011-02-17 | 1,000 | 6.11 | 6.11 | 6.06 | 6.06 | 00:00:00 | 2011-02-18 | 800 | 6.06 | 6.10 | 6.06 | 6.10 | 00:00:00 | 2011-02-21 | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 00:00:00 | 2011-02-22 | 1,500 | 6.03 | 6.03 | 5.97 | 5.97 | 00:00:00 | 2011-02-23 | 600 | 5.92 | 5.92 | 5.76 | 5.76 | 00:00:00 | 2011-02-24 | 2,500 | 5.70 | 5.70 | 5.66 | 5.66 | 00:00:00 | 2011-02-25 | 8,800 | 5.74 | 5.96 | 5.74 | 5.96 | 00:00:00 | 2011-02-28 | 1,200 | 5.91 | 6.00 | 5.88 | 6.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|