|
 SPML ACCL RTN NT - [Ticker: DEZ] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para DEZ desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-08 | 10,05 | 29 | 10,05 | 9,95 | 9,95 | 00:00:00 | | 2007-05-09 | 10,05 | 39 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2007-05-10 | 10,05 | 4 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2007-05-14 | 9,80 | 74 | 10,06 | 9,80 | 10,00 | 00:00:00 | | 2007-05-15 | 10,00 | 13 | 10,00 | 9,95 | 9,95 | 00:00:00 | | 2007-05-16 | 9,96 | 51 | 9,96 | 9,84 | 9,95 | 00:00:00 | | 2007-05-17 | 10,01 | 105 | 10,03 | 9,90 | 9,90 | 00:00:00 | | 2007-05-18 | 10,14 | 54 | 10,14 | 10,06 | 10,06 | 00:00:00 | | 2007-05-21 | 10,15 | 217 | 10,17 | 10,13 | 10,14 | 00:00:00 | | 2007-05-22 | 10,25 | 6 | 10,25 | 10,15 | 10,15 | 00:00:00 | | 2007-05-23 | 10,08 | 98 | 10,38 | 10,08 | 10,38 | 00:00:00 | | 2007-05-24 | 9,91 | 70 | 10,06 | 9,91 | 10,06 | 00:00:00 | | 2007-05-25 | 9,97 | 35 | 10,15 | 9,97 | 10,15 | 00:00:00 | | 2007-05-29 | 10,20 | 50 | 10,20 | 10,02 | 10,02 | 00:00:00 | | 2007-05-30 | 10,20 | 32 | 10,20 | 9,98 | 10,10 | 00:00:00 | | 2007-05-31 | 10,07 | 42 | 10,20 | 10,07 | 10,12 | 00:00:00 | | 2007-06-01 | 10,08 | 5 | 10,08 | 10,08 | 10,08 | 00:00:00 | | 2007-06-04 | 10,12 | 48 | 10,12 | 10,12 | 10,12 | 00:00:00 | | 2007-06-05 | 10,30 | 44 | 10,35 | 10,30 | 10,35 | 00:00:00 | | 2007-06-06 | 10,20 | 86 | 10,34 | 10,05 | 10,20 | 00:00:00 | | 2007-06-07 | 9,90 | 114 | 10,24 | 9,90 | 10,05 | 00:00:00 | | 2007-06-08 | 10,14 | 50 | 10,16 | 9,90 | 9,90 | 00:00:00 | | 2007-06-11 | 9,85 | 55 | 9,95 | 9,85 | 9,87 | 00:00:00 | | 2007-06-12 | 9,79 | 168 | 9,90 | 9,79 | 9,90 | 00:00:00 | | 2007-06-13 | 10,05 | 32 | 10,05 | 9,78 | 9,78 | 00:00:00 | | 2007-06-14 | 9,95 | 59 | 9,95 | 9,80 | 9,80 | 00:00:00 | | 2007-06-15 | 10,00 | 80 | 10,15 | 10,00 | 10,15 | 00:00:00 | | 2007-06-18 | 9,97 | 77 | 10,00 | 9,97 | 10,00 | 00:00:00 | | 2007-06-19 | 10,25 | 112 | 10,25 | 10,00 | 10,07 | 00:00:00 | | 2007-06-20 | 10,06 | 226 | 10,11 | 10,06 | 10,11 | 00:00:00 | | 2007-06-21 | 10,15 | 34 | 10,15 | 10,00 | 10,00 | 00:00:00 | | 2007-06-22 | 10,10 | 47 | 10,10 | 10,00 | 10,10 | 00:00:00 | | 2007-06-25 | 9,88 | 56 | 10,05 | 9,88 | 10,01 | 00:00:00 | | 2007-06-26 | 9,71 | 144 | 10,00 | 9,71 | 9,81 | 00:00:00 | | 2007-06-27 | 10,00 | 79 | 10,04 | 9,65 | 9,90 | 00:00:00 | | 2007-06-28 | 10,04 | 30 | 10,04 | 9,81 | 10,03 | 00:00:00 | | 2007-06-29 | 10,05 | 8 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2007-07-02 | 9,95 | 18 | 10,05 | 9,95 | 10,05 | 00:00:00 | | 2007-07-03 | 10,05 | 11 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2007-07-05 | 9,95 | 53 | 10,05 | 9,94 | 9,95 | 00:00:00 | | 2007-07-06 | 10,05 | 60 | 10,05 | 9,97 | 10,05 | 00:00:00 | | 2007-07-09 | 9,96 | 193 | 10,05 | 9,95 | 9,95 | 00:00:00 | | 2007-07-10 | 9,96 | 34 | 10,05 | 9,96 | 10,05 | 00:00:00 | | 2007-07-11 | 9,83 | 41 | 9,96 | 9,83 | 9,96 | 00:00:00 | | 2007-07-12 | 9,91 | 182 | 10,00 | 9,86 | 9,89 | 00:00:00 | | 2007-07-13 | 10,05 | 114 | 10,05 | 9,90 | 10,00 | 00:00:00 | | 2007-07-16 | 10,01 | 75 | 10,02 | 10,00 | 10,01 | 00:00:00 | | 2007-07-17 | 10,05 | 79 | 10,05 | 9,97 | 10,00 | 00:00:00 | | 2007-07-18 | 9,95 | 26 | 10,09 | 9,95 | 10,09 | 00:00:00 | | 2007-07-19 | 10,05 | 117 | 10,05 | 9,85 | 9,95 | 00:00:00 | | 2007-07-20 | 9,75 | 71 | 10,09 | 9,75 | 9,95 | 00:00:00 | | 2007-07-23 | 9,77 | 99 | 9,81 | 9,77 | 9,80 | 00:00:00 | | 2007-07-24 | 9,65 | 169 | 9,95 | 9,65 | 9,75 | 00:00:00 | | 2007-07-25 | 9,55 | 62 | 9,78 | 9,55 | 9,62 | 00:00:00 | | 2007-07-26 | 9,00 | 375 | 9,77 | 9,00 | 9,62 | 00:00:00 | | 2007-07-27 | 9,20 | 98 | 9,20 | 9,00 | 9,02 | 00:00:00 | | 2007-07-30 | 9,10 | 37 | 9,29 | 9,10 | 9,25 | 00:00:00 | | 2007-07-31 | 9,49 | 191 | 9,59 | 9,23 | 9,35 | 00:00:00 | | 2007-08-01 | 9,20 | 41 | 9,37 | 9,20 | 9,37 | 00:00:00 | | 2007-08-02 | 9,40 | 33 | 9,40 | 9,20 | 9,22 | 00:00:00 | | 2007-08-03 | 9,40 | 135 | 9,47 | 9,40 | 9,40 | 00:00:00 | | 2007-08-06 | 9,35 | 130 | 9,40 | 9,10 | 9,40 | 00:00:00 | | 2007-08-07 | 9,40 | 77 | 9,40 | 9,26 | 9,40 | 00:00:00 | | 2007-08-08 | 9,60 | 100 | 9,65 | 9,40 | 9,40 | 00:00:00 | | 2007-08-09 | 9,30 | 156 | 9,65 | 9,05 | 9,65 | 00:00:00 | | 2007-08-10 | 9,00 | 253 | 9,00 | 8,60 | 9,00 | 00:00:00 | | 2007-08-13 | 9,11 | 170 | 9,30 | 8,92 | 8,92 | 00:00:00 | | 2007-08-14 | 9,24 | 85 | 9,24 | 9,10 | 9,10 | 00:00:00 | | 2007-08-15 | 9,00 | 318 | 9,20 | 9,00 | 9,10 | 00:00:00 | | 2007-08-16 | 9,00 | 589 | 9,00 | 8,27 | 9,00 | 00:00:00 | | 2007-08-17 | 8,95 | 220 | 9,00 | 8,37 | 9,00 | 00:00:00 | | 2007-08-20 | 8,74 | 289 | 8,95 | 8,28 | 8,75 | 00:00:00 | | 2007-08-21 | 9,05 | 1.541 | 9,10 | 8,42 | 9,05 | 00:00:00 | | 2007-08-22 | 9,45 | 1.460 | 9,45 | 8,80 | 8,81 | 00:00:00 | | 2007-08-23 | 9,14 | 112 | 9,55 | 9,14 | 9,50 | 00:00:00 | | 2007-08-24 | 9,48 | 84 | 9,48 | 9,40 | 9,40 | 00:00:00 | | 2007-08-27 | 9,30 | 1.748 | 9,49 | 9,30 | 9,33 | 00:00:00 | | 2007-08-28 | 8,95 | 1.486 | 9,34 | 8,95 | 9,25 | 00:00:00 | | 2007-08-29 | 9,18 | 474 | 9,36 | 9,00 | 9,14 | 00:00:00 | | 2007-08-30 | 9,26 | 251 | 9,49 | 9,25 | 9,25 | 00:00:00 | | 2007-08-31 | 9,60 | 219 | 9,65 | 9,45 | 9,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
