|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 58,76 | 0 | 58,76 | 58,76 | 58,76 | 00:00:00 | | 2000-04-25 | 58,76 | 0 | 58,76 | 58,76 | 58,76 | 00:00:00 | | 2000-04-26 | 60,33 | 43.386 | 60,47 | 58,42 | 60,47 | 00:00:00 | | 2000-04-27 | 61,29 | 17.855 | 61,29 | 58,42 | 60,31 | 00:00:00 | | 2000-04-28 | 61,29 | 11.381 | 62,25 | 59,85 | 62,04 | 00:00:00 | | 2000-05-01 | 61,29 | 0 | 61,29 | 61,29 | 61,29 | 00:00:00 | | 2000-05-02 | 63,49 | 27.671 | 65,12 | 61,29 | 62,04 | 00:00:00 | | 2000-05-03 | 63,21 | 9.345 | 63,21 | 60,83 | 60,83 | 00:00:00 | | 2000-05-04 | 61,18 | 10.128 | 63,02 | 60,91 | 62,25 | 00:00:00 | | 2000-05-05 | 61,10 | 7.988 | 61,20 | 60,33 | 60,93 | 00:00:00 | | 2000-05-08 | 58,04 | 29.289 | 60,54 | 57,46 | 60,54 | 00:00:00 | | 2000-05-09 | 58,04 | 0 | 58,04 | 58,04 | 58,04 | 00:00:00 | | 2000-05-10 | 54,78 | 25.582 | 56,60 | 53,80 | 56,60 | 00:00:00 | | 2000-05-11 | 53,25 | 33.309 | 54,97 | 52,10 | 54,19 | 00:00:00 | | 2000-05-12 | 53,63 | 24.695 | 53,82 | 50,95 | 53,63 | 00:00:00 | | 2000-05-15 | 52,52 | 8.353 | 55,55 | 52,19 | 53,34 | 00:00:00 | | 2000-05-16 | 54,59 | 11.694 | 55,35 | 54,20 | 55,35 | 00:00:00 | | 2000-05-17 | 52,48 | 25.426 | 55,03 | 51,52 | 53,63 | 00:00:00 | | 2000-05-18 | 53,19 | 6.891 | 53,19 | 51,71 | 52,38 | 00:00:00 | | 2000-05-19 | 50,60 | 28.349 | 52,58 | 49,03 | 51,73 | 00:00:00 | | 2000-05-22 | 44,72 | 98.624 | 51,71 | 44,36 | 50,51 | 00:00:00 | | 2000-05-23 | 47,88 | 40.671 | 48,55 | 45,97 | 46,83 | 00:00:00 | | 2000-05-24 | 50,09 | 34.040 | 50,09 | 45,45 | 47,60 | 00:00:00 | | 2000-05-25 | 52,96 | 51.165 | 53,99 | 51,62 | 51,70 | 00:00:00 | | 2000-05-26 | 53,82 | 23.128 | 53,82 | 51,71 | 53,44 | 00:00:00 | | 2000-05-29 | 63,97 | 130.002 | 64,55 | 53,63 | 53,63 | 00:00:00 | | 2000-05-30 | 64,64 | 106.403 | 68,70 | 63,80 | 67,04 | 00:00:00 | | 2000-05-31 | 64,16 | 90.792 | 67,04 | 60,33 | 66,08 | 00:00:00 | | 2000-06-01 | 64,64 | 25.635 | 65,50 | 63,99 | 65,12 | 00:00:00 | | 2000-06-02 | 63,88 | 39.888 | 66,65 | 63,44 | 65,05 | 00:00:00 | | 2000-06-05 | 64,83 | 51.739 | 66,25 | 64,05 | 64,89 | 00:00:00 | | 2000-06-06 | 65,10 | 18.064 | 65,73 | 64,66 | 64,93 | 00:00:00 | | 2000-06-07 | 64,18 | 58.213 | 65,89 | 64,18 | 65,18 | 00:00:00 | | 2000-06-08 | 68,00 | 121.231 | 70,80 | 65,00 | 65,20 | 00:00:00 | | 2000-06-09 | 71,00 | 219.855 | 74,30 | 68,70 | 70,00 | 00:00:00 | | 2000-06-12 | 70,10 | 171.926 | 73,50 | 70,10 | 73,40 | 00:00:00 | | 2000-06-13 | 69,00 | 76.539 | 71,00 | 67,60 | 71,00 | 00:00:00 | | 2000-06-14 | 68,50 | 79.724 | 70,50 | 68,40 | 69,80 | 00:00:00 | | 2000-06-15 | 67,80 | 91.732 | 69,80 | 66,50 | 69,50 | 00:00:00 | | 2000-06-16 | 66,60 | 50.956 | 68,50 | 66,60 | 68,40 | 00:00:00 | | 2000-06-19 | 66,60 | 0 | 66,60 | 66,60 | 66,60 | 00:00:00 | | 2000-06-20 | 63,20 | 106.246 | 65,90 | 62,00 | 65,90 | 00:00:00 | | 2000-06-21 | 65,00 | 33.884 | 65,00 | 63,00 | 64,10 | 00:00:00 | | 2000-06-22 | 65,00 | 0 | 65,00 | 65,00 | 65,00 | 00:00:00 | | 2000-06-23 | 64,10 | 41.715 | 67,30 | 64,10 | 65,00 | 00:00:00 | | 2000-06-26 | 63,90 | 52.523 | 66,20 | 63,00 | 66,00 | 00:00:00 | | 2000-06-27 | 64,60 | 245.908 | 64,60 | 61,90 | 64,20 | 00:00:00 | | 2000-06-28 | 66,40 | 53.723 | 66,50 | 64,20 | 65,70 | 00:00:00 | | 2000-06-29 | 66,30 | 68.916 | 66,40 | 65,00 | 66,40 | 00:00:00 | | 2000-06-30 | 67,80 | 145.613 | 67,80 | 66,10 | 66,10 | 00:00:00 | | 2000-07-03 | 68,30 | 36.860 | 68,60 | 66,10 | 66,10 | 00:00:00 | | 2000-07-04 | 69,50 | 39.366 | 69,50 | 68,20 | 68,50 | 00:00:00 | | 2000-07-05 | 69,70 | 86.720 | 70,10 | 67,80 | 67,80 | 00:00:00 | | 2000-07-06 | 69,50 | 43.804 | 69,70 | 68,30 | 68,30 | 00:00:00 | | 2000-07-07 | 69,50 | 0 | 69,50 | 69,50 | 69,50 | 00:00:00 | | 2000-07-10 | 67,00 | 41.089 | 68,80 | 66,70 | 68,80 | 00:00:00 | | 2000-07-11 | 64,70 | 71.788 | 67,00 | 64,00 | 66,70 | 00:00:00 | | 2000-07-12 | 64,90 | 102.331 | 66,40 | 64,50 | 64,50 | 00:00:00 | | 2000-07-13 | 63,90 | 48.711 | 65,00 | 63,50 | 64,50 | 00:00:00 | | 2000-07-14 | 64,90 | 58.631 | 65,60 | 64,00 | 64,00 | 00:00:00 | | 2000-07-17 | 65,20 | 91.158 | 66,80 | 65,10 | 65,10 | 00:00:00 | | 2000-07-18 | 64,00 | 77.218 | 65,30 | 63,60 | 65,10 | 00:00:00 | | 2000-07-19 | 63,50 | 24.590 | 64,50 | 63,50 | 64,00 | 00:00:00 | | 2000-07-20 | 64,10 | 28.976 | 64,30 | 63,40 | 63,40 | 00:00:00 | | 2000-07-21 | 63,90 | 46.623 | 64,60 | 63,10 | 63,60 | 00:00:00 | | 2000-07-24 | 63,90 | 0 | 63,90 | 63,90 | 63,90 | 00:00:00 | | 2000-07-25 | 66,00 | 280.105 | 68,40 | 62,00 | 63,00 | 00:00:00 | | 2000-07-26 | 63,20 | 93.298 | 66,50 | 63,20 | 66,40 | 00:00:00 | | 2000-07-27 | 63,20 | 0 | 63,20 | 63,20 | 63,20 | 00:00:00 | | 2000-07-28 | 62,80 | 90.427 | 63,50 | 61,60 | 63,50 | 00:00:00 | | 2000-07-31 | 62,00 | 48.659 | 62,80 | 61,50 | 62,80 | 00:00:00 | | 2000-08-01 | 61,40 | 56.334 | 63,00 | 61,00 | 61,80 | 00:00:00 | | 2000-08-02 | 60,80 | 37.382 | 62,00 | 60,80 | 61,50 | 00:00:00 | | 2000-08-03 | 59,60 | 129.793 | 61,10 | 58,50 | 61,00 | 00:00:00 | | 2000-08-04 | 60,00 | 58.840 | 60,00 | 59,00 | 59,60 | 00:00:00 | | 2000-08-07 | 61,20 | 41.611 | 61,80 | 60,20 | 60,20 | 00:00:00 | | 2000-08-08 | 61,10 | 52.314 | 61,20 | 60,30 | 61,20 | 00:00:00 | | 2000-08-09 | 60,70 | 63.017 | 62,00 | 60,60 | 60,60 | 00:00:00 | | 2000-08-10 | 61,40 | 42.968 | 62,00 | 60,80 | 61,40 | 00:00:00 | | 2000-08-11 | 61,80 | 36.442 | 62,00 | 61,00 | 62,00 | 00:00:00 | | 2000-08-14 | 61,60 | 15.245 | 61,90 | 61,30 | 61,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
