Última Hora: "Marcel Keizer: «Os rapazes estiveram inacreditáveis - zerozero.pt" Sat, 25 May 2019 20:27:00 GMT    "Boris: o provável sucessor de Theresa May quer um Brexit sem acordo - Expresso" Sat, 25 May 2019 12:10:53 GMT    "No Porto, Rio preferiu a Calzedonia e pediu para sair da bolha: ?É ali que se ganha votos? - Observador" Fri, 24 May 2019 13:56:25 GMT    "Festa em Alvalade manchada por confrontos entre adeptos e polícia - SAPO Desporto" Sat, 25 May 2019 23:37:00 GMT   "Frederico Varandas diz que episódio com Sérgio Conceição ?não interessa nada? mas fala em ?formas de estar diferentes? - Observador" Sat, 25 May 2019 23:02:10 GMT    "ABOLA.PT - Voleibol - Zelão renovou com o Benfica a sonhar com um título europeu - A Bola" Fri, 24 May 2019 16:19:00 GMT    "ASAE encontra carne estragada em vários talhos do país - TVI24" Sat, 25 May 2019 14:06:00 GMT    "Confrontos no estádio de Alvalade obrigam a intervenção policial após conquista da Taça de Portugal - Correio da Manhã" Sat, 25 May 2019 23:51:33 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+0.96%) PARAREDE (GLINTT) - [Ticker: GLINT.LS]Gráfico PARAREDE (GLINTT)  Noticias PARAREDE (GLINTT)  Descargar Históricos de Metastock PARAREDE (GLINTT) y Otros  Análisis Técnico PARAREDE (GLINTT)  
Última Transacción0,184Hora de Cotización2018-12-03 - 00:00:00
Variación--0.01 (+0.96%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,190Mínimo0,175
Volumen1.464Volumen Medio (3m)0
Demanda / Oferta0,250 x 980.000 - 0,254 x 385.100Yield
Cierre Anterior0,191PER0,00%
Apertura0,175EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 GLINT.LS desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0319,7367.71620,4018,9219,1500:00:00
2000-01-0419,7964.58319,8218,9619,5000:00:00
2000-01-0519,7317.85519,7519,1519,2100:00:00
2000-01-0619,6328.81919,9819,2319,4600:00:00
2000-01-0719,5921.09219,8219,3319,7300:00:00
2000-01-1019,4432.99619,7319,1519,7300:00:00
2000-01-1118,7726.47019,3518,7319,3500:00:00
2000-01-1218,6658.57919,0618,5419,0600:00:00
2000-01-1319,1573.25019,1518,6618,9600:00:00
2000-01-1420,17123.21520,4019,5419,5400:00:00
2000-01-1720,5932.89220,8820,1720,7600:00:00
2000-01-1822,98115.43522,9820,5920,6700:00:00
2000-01-1927,27224.29327,2723,0823,0800:00:00
2000-01-2032,56314.09436,3927,8727,9800:00:00
2000-01-2127,66128.43631,6025,9731,6000:00:00
2000-01-2424,5294.44726,8124,1326,8100:00:00
2000-01-2532,56217.97532,8123,1223,9400:00:00
2000-01-2630,09114.65233,4828,7332,5600:00:00
2000-01-2730,4559.20531,1129,5030,6100:00:00
2000-01-2830,3616.13230,6529,5730,6500:00:00
2000-01-3130,6861.55531,6029,3029,5900:00:00
2000-02-0131,85143.94232,4530,6530,6500:00:00
2000-02-0233,44186.85833,4432,0632,2900:00:00
2000-02-0340,22254.10542,9633,5233,5200:00:00
2000-02-0444,05182.05545,5941,1842,0400:00:00
2000-02-0746,01136.31948,8245,9746,4300:00:00
2000-02-0846,43160.85848,6344,0548,0800:00:00
2000-02-0948,84164.61752,4848,1151,7100:00:00
2000-02-1066,08461.43074,8148,8448,9400:00:00
2000-02-1193,03399.24895,5877,7878,5300:00:00
2000-02-1479,10170.56995,7779,1095,7700:00:00
2000-02-1571,06186.07586,1968,5781,4000:00:00
2000-02-1672,4099.87778,3467,2375,6600:00:00
2000-02-1776,6178.73278,3270,8772,6900:00:00
2000-02-1882,36110.73686,0078,5580,4400:00:00
2000-02-2183,9970.43186,0076,8480,9200:00:00
2000-02-2286,19142.58489,7986,0086,1900:00:00
2000-02-2388,13173.07592,7088,1390,9600:00:00
2000-02-2481,82159.97093,6680,2593,6600:00:00
2000-02-2584,0650.69587,1182,8486,9600:00:00
2000-02-2878,5358.52784,0877,1984,0800:00:00
2000-02-2979,3962.65182,0777,6181,4000:00:00
2000-03-0180,6499.19886,1980,0880,0800:00:00
2000-03-0280,9237.79983,4780,9282,3600:00:00
2000-03-0377,9059.83281,4076,6181,4000:00:00
2000-03-0678,9137.27782,3277,5778,5100:00:00
2000-03-0778,91078,9178,9178,9100:00:00
2000-03-0877,5737.53881,4077,0978,9100:00:00
2000-03-0977,3223.85980,2574,7079,9900:00:00
2000-03-1077,0428.97681,1776,7378,6300:00:00
2000-03-1377,04077,0477,0477,0400:00:00
2000-03-1474,6441.87275,1871,9273,3600:00:00
2000-03-1572,7829.34172,7871,0672,0600:00:00
2000-03-1672,7853.35873,7070,8771,4400:00:00
2000-03-1775,6657.90078,5373,7473,7400:00:00
2000-03-2080,2572.20680,2575,6876,6100:00:00
2000-03-2177,5731.11778,8775,8576,6100:00:00
2000-03-2274,7028.66379,4972,7878,7400:00:00
2000-03-2372,7833.04872,9767,2372,9700:00:00
2000-03-2475,64257.86475,6671,8371,8300:00:00
2000-03-2776,6146.10180,9275,6677,5700:00:00
2000-03-2875,6614.14878,5374,2678,5300:00:00
2000-03-2975,6245.05775,6473,7674,3700:00:00
2000-03-3073,7416.39374,1071,9273,7400:00:00
2000-03-3175,6484.89375,6471,5472,4000:00:00
2000-04-0374,7920.67577,7672,8276,2100:00:00
2000-04-0470,8735.34674,6068,0371,8300:00:00
2000-04-0568,9039.26172,5964,2670,8700:00:00
2000-04-0671,8353.88073,7470,1470,8700:00:00
2000-04-0772,7882.43977,5772,0273,7600:00:00
2000-04-1068,95122.84972,7868,4772,7800:00:00
2000-04-1162,56138.35567,0062,2567,0000:00:00
2000-04-1264,7481.96968,0963,2168,0900:00:00
2000-04-1364,7410.85964,7463,0563,2100:00:00
2000-04-1462,2317.33364,7259,4064,7200:00:00
2000-04-1759,8560.25061,9255,5555,5500:00:00
2000-04-1860,7939.31362,8057,6162,6300:00:00
2000-04-1960,8113.88761,6657,8461,2900:00:00
2000-04-2058,766.31760,2258,7158,7100:00:00
2000-04-2158,76058,7658,7658,7600:00:00
2000-04-2458,76058,7658,7658,7600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters