|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 3,20 | 266.165 | 3,30 | 3,20 | 3,20 | 00:00:00 | | 2004-08-10 | 3,20 | 665.205 | 3,30 | 3,20 | 3,20 | 00:00:00 | | 2004-08-11 | 3,20 | 1.179.001 | 3,30 | 3,20 | 3,20 | 00:00:00 | | 2004-08-12 | 3,20 | 2.080.351 | 3,30 | 3,10 | 3,20 | 00:00:00 | | 2004-08-13 | 3,10 | 419.819 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2004-08-16 | 3,10 | 156.368 | 3,20 | 3,10 | 3,10 | 00:00:00 | | 2004-08-17 | 3,10 | 155.689 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2004-08-18 | 3,20 | 361.396 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2004-08-19 | 3,10 | 152.818 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2004-08-20 | 3,10 | 148.641 | 3,20 | 3,10 | 3,10 | 00:00:00 | | 2004-08-23 | 3,40 | 5.914.743 | 3,50 | 3,20 | 3,20 | 00:00:00 | | 2004-08-24 | 3,50 | 3.691.024 | 3,60 | 3,50 | 3,50 | 00:00:00 | | 2004-08-25 | 3,40 | 701.804 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2004-08-26 | 3,50 | 2.018.378 | 3,60 | 3,40 | 3,50 | 00:00:00 | | 2004-08-27 | 3,50 | 288.354 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2004-08-30 | 3,40 | 789.673 | 3,60 | 3,40 | 3,50 | 00:00:00 | | 2004-08-31 | 3,40 | 161.171 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2004-09-01 | 3,40 | 215.939 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2004-09-02 | 3,50 | 128.227 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2004-09-03 | 3,50 | 111.937 | 3,50 | 3,40 | 3,40 | 00:00:00 | | 2004-09-06 | 3,60 | 2.841.622 | 3,70 | 3,40 | 3,50 | 00:00:00 | | 2004-09-07 | 3,60 | 4.301.043 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-09-08 | 3,60 | 626.883 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2004-09-09 | 3,60 | 3.514.241 | 3,70 | 3,50 | 3,70 | 00:00:00 | | 2004-09-10 | 3,60 | 1.952.489 | 3,70 | 3,50 | 3,60 | 00:00:00 | | 2004-09-13 | 3,70 | 891.273 | 3,70 | 3,50 | 3,60 | 00:00:00 | | 2004-09-14 | 3,70 | 3.286.659 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-09-15 | 3,80 | 777.351 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-09-16 | 3,90 | 3.956.249 | 3,90 | 3,70 | 3,80 | 00:00:00 | | 2004-09-17 | 3,90 | 701.804 | 3,90 | 3,80 | 3,90 | 00:00:00 | | 2004-09-20 | 4,00 | 3.526.563 | 4,00 | 3,90 | 3,90 | 00:00:00 | | 2004-09-21 | 3,90 | 5.490.591 | 4,00 | 3,80 | 3,90 | 00:00:00 | | 2004-09-22 | 3,80 | 6.038.115 | 4,00 | 3,60 | 4,00 | 00:00:00 | | 2004-09-23 | 3,70 | 2.760.802 | 3,80 | 3,60 | 3,80 | 00:00:00 | | 2004-09-24 | 3,70 | 326.102 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-09-27 | 3,70 | 1.452.894 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-09-28 | 3,70 | 274.258 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2004-09-29 | 3,80 | 928.812 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-09-30 | 3,70 | 451.353 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-10-01 | 3,70 | 338.110 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-10-04 | 3,80 | 1.991.803 | 3,90 | 3,70 | 3,80 | 00:00:00 | | 2004-10-05 | 3,90 | 2.477.668 | 3,90 | 3,70 | 3,80 | 00:00:00 | | 2004-10-06 | 3,80 | 869.502 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2004-10-07 | 3,80 | 1.309.996 | 3,90 | 3,70 | 3,80 | 00:00:00 | | 2004-10-08 | 3,80 | 168.794 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-10-11 | 3,80 | 156.263 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-10-12 | 3,70 | 3.182.866 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-10-13 | 3,70 | 922.494 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-10-14 | 3,70 | 1.095.309 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-10-15 | 3,70 | 240.478 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2004-10-18 | 3,70 | 159.657 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2004-10-19 | 3,70 | 874.096 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-10-20 | 3,80 | 441.329 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-10-21 | 3,80 | 327.407 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-10-22 | 3,70 | 586.629 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-10-25 | 3,60 | 480.225 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2004-10-26 | 3,60 | 330.226 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-10-27 | 3,80 | 309.865 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-10-28 | 3,80 | 189.208 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-10-29 | 3,80 | 174.432 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-11-01 | 3,80 | 54.507 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-11-02 | 3,70 | 331.166 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-11-03 | 3,80 | 254.731 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-11-04 | 3,90 | 4.264.392 | 3,90 | 3,70 | 3,80 | 00:00:00 | | 2004-11-05 | 3,80 | 2.557.758 | 3,90 | 3,70 | 3,90 | 00:00:00 | | 2004-11-08 | 3,80 | 265.277 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-11-09 | 3,80 | 169.264 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-11-10 | 3,70 | 261.727 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-11-11 | 3,80 | 643.590 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-11-12 | 3,70 | 367.452 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-11-15 | 3,80 | 191.609 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-11-16 | 3,70 | 258.908 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-11-17 | 3,70 | 426.084 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-11-18 | 3,80 | 1.400.005 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-11-19 | 3,70 | 1.665.231 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-11-22 | 3,80 | 420.706 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-11-23 | 3,70 | 289.607 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-11-24 | 3,70 | 424.361 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-11-25 | 3,70 | 279.740 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-11-26 | 3,70 | 138.617 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-11-29 | 3,70 | 246.847 | 3,80 | 3,70 | 3,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
