|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 3,70 | 246.847 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-11-30 | 3,70 | 216.148 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-12-01 | 3,70 | 1.285.405 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2004-12-02 | 3,70 | 657.425 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2004-12-03 | 3,70 | 276.816 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2004-12-06 | 3,70 | 127.391 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2004-12-07 | 3,60 | 267.470 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2004-12-08 | 3,70 | 97.423 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2004-12-09 | 3,70 | 148.119 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2004-12-10 | 3,70 | 123.789 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2004-12-13 | 3,70 | 327.407 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2004-12-14 | 3,70 | 659.984 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2004-12-15 | 3,80 | 8.534.527 | 3,90 | 3,60 | 3,70 | 00:00:00 | | 2004-12-16 | 3,80 | 1.606.286 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-12-17 | 3,80 | 348.761 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-12-20 | 3,80 | 305.792 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-12-21 | 3,80 | 258.020 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-12-22 | 3,80 | 101.704 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-12-23 | 3,80 | 153.340 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-12-24 | 3,80 | 98.937 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-12-27 | 3,70 | 223.980 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-12-28 | 3,70 | 3.584.254 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-12-29 | 3,70 | 2.333.986 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2004-12-30 | 3,80 | 599.733 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2004-12-31 | 3,70 | 801.838 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-01-03 | 3,70 | 871.799 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-01-04 | 3,70 | 436.056 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-01-05 | 3,70 | 472.498 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-01-06 | 3,70 | 322.865 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-01-07 | 3,70 | 678.936 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-01-10 | 3,70 | 744.146 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-01-11 | 3,70 | 345.002 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-01-12 | 3,70 | 1.773.149 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-01-13 | 3,60 | 684.313 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2005-01-14 | 3,70 | 319.732 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-01-17 | 3,60 | 183.726 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2005-01-18 | 3,70 | 162.946 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-01-19 | 3,60 | 640.196 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2005-01-20 | 3,70 | 147.962 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-01-21 | 3,70 | 329.026 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-01-24 | 3,70 | 161.902 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-01-25 | 3,60 | 307.672 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2005-01-26 | 3,70 | 809.199 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2005-01-27 | 3,70 | 278.487 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-01-28 | 3,80 | 159.866 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2005-01-31 | 3,70 | 1.182.499 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-02-01 | 3,70 | 772.287 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-02-02 | 3,80 | 260.213 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2005-02-03 | 3,80 | 242.932 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2005-02-04 | 4,20 | 24.646.105 | 4,20 | 3,80 | 4,20 | 00:00:00 | | 2005-02-07 | 4,10 | 18.394.191 | 4,50 | 4,10 | 4,10 | 00:00:00 | | 2005-02-08 | 4,20 | 4.398.936 | 4,20 | 4,00 | 4,20 | 00:00:00 | | 2005-02-09 | 4,10 | 6.921.139 | 4,20 | 4,00 | 4,10 | 00:00:00 | | 2005-02-10 | 4,00 | 1.229.331 | 4,10 | 4,00 | 4,00 | 00:00:00 | | 2005-02-11 | 3,90 | 1.874.018 | 4,00 | 3,90 | 3,90 | 00:00:00 | | 2005-02-14 | 4,00 | 2.803.405 | 4,10 | 3,90 | 3,90 | 00:00:00 | | 2005-02-15 | 4,00 | 2.344.167 | 4,10 | 3,90 | 4,10 | 00:00:00 | | 2005-02-16 | 4,00 | 650.377 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2005-02-17 | 4,00 | 571.175 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2005-02-18 | 4,00 | 1.327.434 | 4,10 | 3,90 | 4,00 | 00:00:00 | | 2005-02-21 | 4,00 | 577.962 | 4,10 | 4,00 | 4,10 | 00:00:00 | | 2005-02-22 | 4,00 | 1.861.853 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2005-02-23 | 3,90 | 2.698.202 | 4,00 | 3,80 | 3,90 | 00:00:00 | | 2005-02-24 | 3,90 | 175.059 | 4,00 | 3,90 | 3,90 | 00:00:00 | | 2005-02-25 | 3,90 | 134.857 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2005-02-28 | 4,00 | 185.553 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2005-03-01 | 4,00 | 222.309 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2005-03-02 | 3,90 | 2.105.777 | 4,00 | 3,80 | 3,90 | 00:00:00 | | 2005-03-03 | 3,90 | 643.799 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2005-03-04 | 3,80 | 293.158 | 3,90 | 3,80 | 3,90 | 00:00:00 | | 2005-03-07 | 3,90 | 503.041 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2005-03-08 | 3,90 | 319.001 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2005-03-09 | 3,90 | 114.026 | 3,90 | 3,80 | 3,90 | 00:00:00 | | 2005-03-10 | 3,80 | 378.938 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2005-03-11 | 3,80 | 2.138.461 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2005-03-14 | 3,70 | 4.396.430 | 3,80 | 3,60 | 3,80 | 00:00:00 | | 2005-03-15 | 3,70 | 893.257 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-03-16 | 3,60 | 1.386.744 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2005-03-17 | 3,70 | 443.104 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-03-18 | 3,70 | 1.225.416 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2005-03-21 | 3,60 | 113.608 | 3,70 | 3,60 | 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 > >> |
|
