|
 PARAREDE (GLINTT) - [Ticker: GLINT.LS] |     | | Última Transacción | 0,184 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.01 (+0.96%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,190 | Mínimo | 0,175 | | Volumen | 1.464 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,250 x 980.000 - 0,254 x 385.100 | Yield | | | Cierre Anterior | 0,191 | PER | 0,00% | | Apertura | 0,175 | 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 GLINT.LS desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 1,90 | 41.297 | 2,00 | 1,90 | 1,90 | 00:00:00 | | 2003-09-09 | 1,90 | 25.426 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-09-10 | 2,00 | 991 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-09-11 | 1,90 | 6.317 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-09-12 | 2,00 | 65.314 | 2,00 | 1,90 | 1,90 | 00:00:00 | | 2003-09-15 | 2,00 | 17.438 | 2,00 | 1,90 | 1,90 | 00:00:00 | | 2003-09-16 | 2,00 | 26.104 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-09-17 | 2,00 | 95.178 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-09-18 | 2,00 | 954.603 | 2,10 | 1,90 | 1,90 | 00:00:00 | | 2003-09-19 | 2,00 | 128.853 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-09-22 | 2,00 | 101.965 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-09-23 | 2,00 | 98.780 | 2,10 | 1,90 | 2,00 | 00:00:00 | | 2003-09-24 | 2,00 | 41.454 | 2,10 | 2,00 | 2,00 | 00:00:00 | | 2003-09-25 | 1,90 | 58.788 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-09-26 | 2,00 | 46.257 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-09-29 | 1,90 | 77.531 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-09-30 | 1,90 | 12.321 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-10-01 | 2,10 | 511.551 | 2,10 | 2,00 | 2,00 | 00:00:00 | | 2003-10-02 | 2,10 | 135.797 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2003-10-03 | 2,30 | 522 | 2,30 | 2,30 | 2,10 | 00:00:00 | | 2003-10-06 | 2,30 | 826.167 | 2,40 | 2,20 | 2,30 | 00:00:00 | | 2003-10-07 | 2,20 | 902.916 | 2,30 | 2,10 | 2,30 | 00:00:00 | | 2003-10-08 | 2,10 | 20.883 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2003-10-09 | 2,20 | 166.340 | 2,20 | 2,10 | 2,20 | 00:00:00 | | 2003-10-10 | 2,20 | 629.859 | 2,30 | 2,10 | 2,20 | 00:00:00 | | 2003-10-13 | 2,20 | 46.988 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2003-10-14 | 2,30 | 18.221 | 2,30 | 2,30 | 2,30 | 00:00:00 | | 2003-10-15 | 2,30 | 1.801.551 | 2,40 | 2,20 | 2,30 | 00:00:00 | | 2003-10-16 | 2,30 | 435.064 | 2,40 | 2,20 | 2,40 | 00:00:00 | | 2003-10-17 | 2,30 | 719.607 | 2,40 | 2,20 | 2,30 | 00:00:00 | | 2003-10-20 | 2,30 | 269.768 | 2,40 | 2,20 | 2,30 | 00:00:00 | | 2003-10-21 | 2,30 | 184.352 | 2,40 | 2,20 | 2,30 | 00:00:00 | | 2003-10-22 | 2,30 | 174.798 | 2,40 | 2,20 | 2,30 | 00:00:00 | | 2003-10-23 | 2,30 | 515.885 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2003-10-24 | 2,20 | 46.205 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2003-10-27 | 2,20 | 22.763 | 2,30 | 2,20 | 2,30 | 00:00:00 | | 2003-10-28 | 2,20 | 165.557 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2003-10-29 | 2,20 | 101.704 | 2,30 | 2,20 | 2,30 | 00:00:00 | | 2003-10-30 | 2,30 | 99.303 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2003-10-31 | 2,30 | 1.463.023 | 2,40 | 2,20 | 2,30 | 00:00:00 | | 2003-11-03 | 2,30 | 154.593 | 2,40 | 2,30 | 2,30 | 00:00:00 | | 2003-11-04 | 2,30 | 126.922 | 2,40 | 2,30 | 2,30 | 00:00:00 | | 2003-11-05 | 2,30 | 102.331 | 2,40 | 2,30 | 2,30 | 00:00:00 | | 2003-11-06 | 2,40 | 17.594 | 2,40 | 2,30 | 2,30 | 00:00:00 | | 2003-11-07 | 2,30 | 65.627 | 2,40 | 2,30 | 2,30 | 00:00:00 | | 2003-11-10 | 2,30 | 28.402 | 2,40 | 2,30 | 2,30 | 00:00:00 | | 2003-11-11 | 2,30 | 161.537 | 2,40 | 2,30 | 2,40 | 00:00:00 | | 2003-11-12 | 2,40 | 1.781.085 | 2,50 | 2,30 | 2,40 | 00:00:00 | | 2003-11-13 | 2,50 | 2.196.675 | 2,60 | 2,40 | 2,40 | 00:00:00 | | 2003-11-14 | 2,70 | 8.457.778 | 2,90 | 2,50 | 2,60 | 00:00:00 | | 2003-11-17 | 2,80 | 3.178.167 | 2,80 | 2,60 | 2,70 | 00:00:00 | | 2003-11-18 | 3,00 | 9.080.798 | 3,10 | 2,80 | 2,80 | 00:00:00 | | 2003-11-19 | 2,90 | 3.510.273 | 3,00 | 2,80 | 3,00 | 00:00:00 | | 2003-11-20 | 2,80 | 2.632.626 | 3,00 | 2,70 | 2,90 | 00:00:00 | | 2003-11-21 | 2,80 | 2.703.057 | 2,90 | 2,70 | 2,90 | 00:00:00 | | 2003-11-24 | 2,80 | 464.353 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2003-11-25 | 2,70 | 1.347.117 | 2,80 | 2,60 | 2,80 | 00:00:00 | | 2003-11-26 | 2,60 | 307.828 | 2,70 | 2,60 | 2,70 | 00:00:00 | | 2003-11-27 | 2,90 | 2.969.484 | 2,90 | 2,70 | 2,70 | 00:00:00 | | 2003-11-28 | 2,90 | 1.739.943 | 2,90 | 2,70 | 2,90 | 00:00:00 | | 2003-12-01 | 2,80 | 97.162 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2003-12-02 | 2,70 | 1.604.668 | 2,90 | 2,70 | 2,90 | 00:00:00 | | 2003-12-03 | 2,80 | 339.624 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2003-12-04 | 2,80 | 239.068 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2003-12-05 | 2,80 | 192.497 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2003-12-08 | 2,70 | 92.829 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2003-12-09 | 2,80 | 442.321 | 2,90 | 2,70 | 2,80 | 00:00:00 | | 2003-12-10 | 2,80 | 428.590 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2003-12-11 | 2,80 | 49.077 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2003-12-12 | 2,80 | 234.630 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2003-12-15 | 2,70 | 539.222 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2003-12-16 | 2,70 | 1.708.200 | 2,80 | 2,60 | 2,70 | 00:00:00 | | 2003-12-17 | 2,70 | 585.428 | 2,80 | 2,60 | 2,70 | 00:00:00 | | 2003-12-18 | 2,80 | 106.821 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2003-12-19 | 2,80 | 162.633 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2003-12-22 | 2,80 | 178.348 | 2,80 | 2,70 | 2,70 | 00:00:00 | | 2003-12-23 | 2,70 | 113.504 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2003-12-24 | 2,80 | 30.803 | 2,80 | 2,70 | 2,70 | 00:00:00 | | 2003-12-25 | 2,80 | 0 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2003-12-26 | 2,80 | 0 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2003-12-29 | 2,70 | 1.374.997 | 2,80 | 2,60 | 2,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
