|
 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 | | 2005-10-31 | 2,90 | 110.684 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-11-01 | 2,80 | 66.932 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-11-02 | 2,90 | 259.378 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-11-03 | 2,90 | 148.954 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-11-04 | 2,90 | 318.479 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-11-07 | 2,90 | 249.510 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-11-08 | 2,90 | 175.111 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-11-09 | 2,90 | 210.457 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-11-10 | 2,80 | 42.498 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-11-11 | 2,90 | 2.387.606 | 3,00 | 2,80 | 2,80 | 00:00:00 | | 2005-11-14 | 3,00 | 208.160 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-11-15 | 2,90 | 1.473.360 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-11-16 | 3,00 | 828.673 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2005-11-17 | 3,00 | 179.497 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-11-18 | 3,00 | 153.444 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-11-21 | 2,90 | 1.663.247 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-11-22 | 2,80 | 173.649 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-11-23 | 2,90 | 608.922 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-11-24 | 2,90 | 357.428 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-11-25 | 2,90 | 1.015.793 | 3,00 | 2,80 | 2,80 | 00:00:00 | | 2005-11-28 | 2,90 | 1.187.407 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-11-29 | 2,90 | 416.268 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-11-30 | 2,80 | 229.775 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-12-01 | 2,80 | 194.011 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-12-02 | 2,90 | 52.523 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2005-12-05 | 2,90 | 1.548.699 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2005-12-06 | 2,90 | 887.932 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-12-07 | 3,00 | 886.417 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2005-12-08 | 3,00 | 438.771 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-12-09 | 2,90 | 251.024 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-12-12 | 2,90 | 186.911 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-12-13 | 2,90 | 210.666 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-12-14 | 3,00 | 222.622 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-12-15 | 3,00 | 1.804.527 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2005-12-16 | 2,90 | 436.056 | 3,00 | 2,80 | 3,00 | 00:00:00 | | 2005-12-19 | 2,90 | 610.019 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-12-20 | 2,90 | 299.005 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-12-21 | 2,90 | 716.266 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2005-12-22 | 2,90 | 755.945 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2005-12-23 | 2,90 | 275.354 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-12-26 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2005-12-27 | 2,90 | 356.749 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-12-28 | 2,90 | 1.140.731 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2005-12-29 | 3,00 | 674.393 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2005-12-30 | 2,90 | 1.258.517 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2006-01-02 | 2,90 | 702.535 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2006-01-03 | 2,80 | 888.401 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2006-01-04 | 2,90 | 425.614 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2006-01-05 | 2,90 | 771.660 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2006-01-06 | 3,00 | 1.413.998 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2006-01-09 | 3,10 | 12.434.755 | 3,20 | 2,90 | 3,00 | 00:00:00 | | 2006-01-10 | 3,00 | 540.945 | 3,10 | 3,00 | 3,10 | 00:00:00 | | 2006-01-11 | 3,00 | 1.958.859 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2006-01-12 | 2,90 | 1.072.337 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2006-01-13 | 3,00 | 486.438 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2006-01-16 | 2,90 | 188.947 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2006-01-17 | 2,90 | 269.037 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2006-01-18 | 2,90 | 3.748.141 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2006-01-19 | 2,80 | 742.684 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2006-01-20 | 2,90 | 306.628 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2006-01-23 | 2,90 | 189.103 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2006-01-24 | 2,90 | 271.125 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2006-01-25 | 2,90 | 153.496 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2006-01-26 | 2,80 | 338.893 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2006-01-27 | 2,90 | 275.458 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2006-01-30 | 2,90 | 76.487 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2006-01-31 | 2,90 | 125.512 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2006-02-01 | 2,90 | 613.308 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2006-02-02 | 2,90 | 2.946.825 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2006-02-03 | 2,90 | 1.445.010 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2006-02-06 | 2,90 | 162.268 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2006-02-07 | 2,80 | 305.427 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2006-02-08 | 2,90 | 1.307.490 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2006-02-09 | 3,00 | 237.763 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2006-02-10 | 2,90 | 404.156 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2006-02-13 | 2,90 | 726.760 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2006-02-14 | 2,90 | 270.290 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2006-02-15 | 2,90 | 580.572 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2006-02-16 | 3,00 | 959.094 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2006-02-17 | 2,90 | 1.216.383 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2006-02-20 | 2,90 | 7.883.053 | 2,90 | 2,70 | 2,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
