|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 3,60 | 113.608 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-03-22 | 3,60 | 74.660 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2005-03-23 | 3,60 | 179.706 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2005-03-24 | 3,60 | 245.751 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2005-03-25 | 3,60 | 0 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2005-03-28 | 3,60 | 0 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2005-03-29 | 3,70 | 2.749.733 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2005-03-30 | 3,70 | 1.175.555 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2005-03-31 | 3,70 | 340.616 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2005-04-01 | 3,70 | 468.426 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2005-04-04 | 3,80 | 389.276 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2005-04-05 | 3,70 | 358.785 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2005-04-06 | 3,60 | 4.168.378 | 3,90 | 3,60 | 3,80 | 00:00:00 | | 2005-04-07 | 3,70 | 781.998 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2005-04-08 | 3,70 | 518.077 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2005-04-11 | 3,70 | 164.304 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-04-12 | 3,60 | 190.356 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-04-13 | 3,80 | 1.121.309 | 3,80 | 3,60 | 3,60 | 00:00:00 | | 2005-04-14 | 3,70 | 254.209 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2005-04-15 | 3,70 | 333.098 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-04-18 | 3,70 | 787.271 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2005-04-19 | 3,60 | 159.500 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-04-20 | 3,70 | 288.667 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-04-21 | 3,60 | 82.856 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2005-04-22 | 3,60 | 249.040 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2005-04-25 | 3,60 | 82.126 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-04-26 | 3,70 | 389.171 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2005-04-27 | 3,60 | 4.287.364 | 3,70 | 3,50 | 3,70 | 00:00:00 | | 2005-04-28 | 3,60 | 273.266 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2005-04-29 | 3,60 | 278.956 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2005-05-02 | 3,60 | 190.252 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2005-05-03 | 3,50 | 176.416 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2005-05-04 | 3,50 | 2.184.092 | 3,60 | 3,40 | 3,50 | 00:00:00 | | 2005-05-05 | 3,60 | 406.609 | 3,60 | 3,40 | 3,50 | 00:00:00 | | 2005-05-06 | 3,60 | 175.111 | 3,60 | 3,50 | 3,50 | 00:00:00 | | 2005-05-09 | 3,60 | 198.083 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2005-05-10 | 3,50 | 1.565.406 | 3,60 | 3,40 | 3,50 | 00:00:00 | | 2005-05-11 | 3,40 | 1.083.875 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2005-05-12 | 3,50 | 154.279 | 3,50 | 3,40 | 3,40 | 00:00:00 | | 2005-05-13 | 3,40 | 2.502.990 | 3,50 | 3,30 | 3,50 | 00:00:00 | | 2005-05-16 | 3,40 | 1.394.680 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2005-05-17 | 3,30 | 1.139.635 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2005-05-18 | 3,40 | 261.362 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2005-05-19 | 3,40 | 155.794 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2005-05-20 | 3,40 | 1.163.808 | 3,50 | 3,30 | 3,30 | 00:00:00 | | 2005-05-23 | 3,40 | 2.115.541 | 3,50 | 3,30 | 3,40 | 00:00:00 | | 2005-05-24 | 3,40 | 147.127 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2005-05-25 | 3,30 | 378.468 | 3,40 | 3,30 | 3,30 | 00:00:00 | | 2005-05-26 | 3,30 | 62.495 | 3,40 | 3,30 | 3,30 | 00:00:00 | | 2005-05-27 | 3,40 | 281.619 | 3,40 | 3,30 | 3,30 | 00:00:00 | | 2005-05-30 | 3,30 | 135.745 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2005-05-31 | 3,40 | 810.713 | 3,40 | 3,30 | 3,30 | 00:00:00 | | 2005-06-01 | 3,30 | 254.574 | 3,40 | 3,30 | 3,30 | 00:00:00 | | 2005-06-02 | 3,20 | 2.298.432 | 3,30 | 3,20 | 3,30 | 00:00:00 | | 2005-06-03 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2005-06-06 | 3,10 | 3.563.788 | 3,30 | 3,00 | 3,20 | 00:00:00 | | 2005-06-07 | 3,00 | 4.628.712 | 3,10 | 2,90 | 3,10 | 00:00:00 | | 2005-06-08 | 2,80 | 3.969.876 | 3,00 | 2,70 | 2,90 | 00:00:00 | | 2005-06-09 | 3,00 | 1.982.092 | 3,00 | 2,80 | 2,80 | 00:00:00 | | 2005-06-10 | 3,00 | 1.802.282 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2005-06-13 | 3,00 | 410.943 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2005-06-14 | 3,00 | 1.307.385 | 3,10 | 2,90 | 3,10 | 00:00:00 | | 2005-06-15 | 3,00 | 924.792 | 3,10 | 2,90 | 3,00 | 00:00:00 | | 2005-06-16 | 3,00 | 142.637 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-06-17 | 3,00 | 320.202 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-06-20 | 2,80 | 4.812.125 | 3,00 | 2,80 | 3,00 | 00:00:00 | | 2005-06-21 | 2,90 | 857.807 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-06-22 | 2,90 | 2.907.511 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2005-06-23 | 2,90 | 465.606 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-06-24 | 2,90 | 111.937 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-06-27 | 2,80 | 122.170 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-06-28 | 2,80 | 2.414.598 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-06-29 | 2,90 | 1.165.061 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-06-30 | 2,90 | 244.602 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-07-01 | 2,90 | 275.824 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-07-04 | 2,80 | 2.719.295 | 2,90 | 2,70 | 2,80 | 00:00:00 | | 2005-07-05 | 2,70 | 3.715.614 | 2,90 | 2,70 | 2,80 | 00:00:00 | | 2005-07-06 | 2,70 | 1.503.694 | 2,70 | 2,60 | 2,70 | 00:00:00 | | 2005-07-07 | 2,60 | 11.735.979 | 2,70 | 2,40 | 2,60 | 00:00:00 | | 2005-07-08 | 2,50 | 2.846.165 | 2,60 | 2,40 | 2,50 | 00:00:00 | | 2005-07-11 | 2,60 | 5.846.505 | 2,70 | 2,50 | 2,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
