|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 2,60 | 5.846.505 | 2,70 | 2,50 | 2,50 | 00:00:00 | | 2005-07-12 | 2,60 | 2.853.004 | 2,70 | 2,50 | 2,60 | 00:00:00 | | 2005-07-13 | 2,50 | 368.705 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2005-07-14 | 2,50 | 3.301.016 | 2,60 | 2,50 | 2,50 | 00:00:00 | | 2005-07-15 | 2,50 | 197.509 | 2,60 | 2,50 | 2,50 | 00:00:00 | | 2005-07-18 | 2,50 | 78.941 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2005-07-19 | 2,50 | 259.273 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2005-07-20 | 2,50 | 225.911 | 2,60 | 2,50 | 2,50 | 00:00:00 | | 2005-07-21 | 2,60 | 242.149 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2005-07-22 | 2,50 | 246.900 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2005-07-25 | 2,60 | 332.889 | 2,60 | 2,50 | 2,50 | 00:00:00 | | 2005-07-26 | 2,50 | 421.541 | 2,60 | 2,50 | 2,50 | 00:00:00 | | 2005-07-27 | 2,60 | 233.952 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2005-07-28 | 2,60 | 456.052 | 2,60 | 2,50 | 2,50 | 00:00:00 | | 2005-07-29 | 2,60 | 223.144 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2005-08-01 | 2,70 | 7.541.914 | 2,80 | 2,60 | 2,60 | 00:00:00 | | 2005-08-02 | 2,90 | 4.373.928 | 2,90 | 2,70 | 2,70 | 00:00:00 | | 2005-08-03 | 2,80 | 2.857.337 | 2,90 | 2,70 | 2,90 | 00:00:00 | | 2005-08-04 | 2,80 | 1.360.587 | 2,90 | 2,70 | 2,80 | 00:00:00 | | 2005-08-05 | 2,80 | 488.944 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2005-08-08 | 2,90 | 1.445.637 | 2,90 | 2,70 | 2,80 | 00:00:00 | | 2005-08-09 | 2,90 | 837.340 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-08-10 | 2,90 | 165.766 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-08-11 | 2,80 | 320.411 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-08-12 | 2,90 | 277.077 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-08-15 | 2,80 | 37.956 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-08-16 | 2,80 | 311.849 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-08-17 | 2,70 | 1.294.019 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2005-08-18 | 2,80 | 129.950 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2005-08-19 | 2,80 | 301.929 | 2,80 | 2,70 | 2,70 | 00:00:00 | | 2005-08-22 | 2,80 | 1.236.275 | 2,90 | 2,70 | 2,80 | 00:00:00 | | 2005-08-23 | 2,80 | 507.583 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2005-08-24 | 2,70 | 200.381 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2005-08-25 | 2,70 | 618.372 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2005-08-26 | 2,70 | 206.907 | 2,80 | 2,70 | 2,70 | 00:00:00 | | 2005-08-29 | 2,80 | 183.360 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2005-08-30 | 2,70 | 412.614 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2005-08-31 | 3,10 | 8.143.214 | 3,10 | 2,70 | 2,80 | 00:00:00 | | 2005-09-01 | 3,20 | 16.114.972 | 3,50 | 3,10 | 3,20 | 00:00:00 | | 2005-09-02 | 3,00 | 2.878.796 | 3,20 | 3,00 | 3,20 | 00:00:00 | | 2005-09-05 | 3,20 | 5.753.415 | 3,30 | 2,90 | 3,00 | 00:00:00 | | 2005-09-06 | 3,20 | 2.483.150 | 3,30 | 3,10 | 3,20 | 00:00:00 | | 2005-09-07 | 3,20 | 492.756 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2005-09-08 | 3,20 | 457.827 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2005-09-09 | 3,20 | 281.724 | 3,20 | 3,10 | 3,10 | 00:00:00 | | 2005-09-12 | 3,20 | 352.938 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2005-09-13 | 3,20 | 154.906 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2005-09-14 | 3,30 | 4.795.209 | 3,30 | 3,10 | 3,20 | 00:00:00 | | 2005-09-15 | 3,20 | 2.789.465 | 3,40 | 3,20 | 3,30 | 00:00:00 | | 2005-09-16 | 3,20 | 299.109 | 3,30 | 3,20 | 3,30 | 00:00:00 | | 2005-09-19 | 3,30 | 2.975.123 | 3,40 | 3,20 | 3,30 | 00:00:00 | | 2005-09-20 | 3,30 | 2.934.556 | 3,40 | 3,20 | 3,40 | 00:00:00 | | 2005-09-21 | 3,30 | 1.617.564 | 3,30 | 3,20 | 3,30 | 00:00:00 | | 2005-09-22 | 3,30 | 2.008.719 | 3,40 | 3,20 | 3,20 | 00:00:00 | | 2005-09-23 | 3,40 | 2.534.107 | 3,40 | 3,20 | 3,30 | 00:00:00 | | 2005-09-26 | 3,10 | 8.385.050 | 3,10 | 2,80 | 3,10 | 00:00:00 | | 2005-09-27 | 3,00 | 5.275.069 | 3,10 | 2,90 | 3,10 | 00:00:00 | | 2005-09-28 | 3,00 | 1.222.910 | 3,10 | 2,90 | 3,00 | 00:00:00 | | 2005-09-29 | 3,10 | 470.566 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2005-09-30 | 3,00 | 553.006 | 3,10 | 3,00 | 3,10 | 00:00:00 | | 2005-10-03 | 3,00 | 1.243.585 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2005-10-04 | 3,00 | 360.769 | 3,10 | 3,00 | 3,10 | 00:00:00 | | 2005-10-05 | 2,90 | 1.795.077 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-10-06 | 3,10 | 1.220.351 | 3,10 | 2,90 | 2,90 | 00:00:00 | | 2005-10-07 | 3,00 | 874.357 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2005-10-10 | 3,00 | 1.041.428 | 3,10 | 2,90 | 3,00 | 00:00:00 | | 2005-10-11 | 3,00 | 460.855 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-10-12 | 2,90 | 248.414 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-10-13 | 2,90 | 481.687 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-10-14 | 2,90 | 178.505 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-10-17 | 3,00 | 548.986 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-10-18 | 2,90 | 139.870 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-10-19 | 2,90 | 218.393 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-10-20 | 3,00 | 172.657 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-10-21 | 2,90 | 494.792 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-10-24 | 2,90 | 3.594.018 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2005-10-25 | 2,90 | 509.149 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-10-26 | 2,90 | 329.234 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-10-27 | 2,80 | 535.359 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-10-28 | 2,80 | 378.364 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-10-31 | 2,90 | 110.684 | 2,90 | 2,80 | 2,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
