Última Hora: "Enfermeiros obrigados a devolver aumentos - Observador" Tue, 15 Oct 2019 07:55:39 GMT    "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT    "Transportes. Sindicatos de motoristas e patrões já chegaram a acordo - PÚBLICO" Tue, 15 Oct 2019 09:41:00 GMT    ""Desculpe por ter perdido o voo, pense no que é perder a democracia" - Jornal de Notícias" Tue, 15 Oct 2019 09:55:00 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+0.96%) PARAREDE (GLINTT) - [Ticker: GLINT.LS]Gráfico PARAREDE (GLINTT)  Noticias PARAREDE (GLINTT)  Descargar Históricos de Metastock PARAREDE (GLINTT) y Otros  Análisis Técnico PARAREDE (GLINTT)  
Última Transacción0,184Hora de Cotización2018-12-03 - 00:00:00
Variación--0.01 (+0.96%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,190Mínimo0,175
Volumen1.464Volumen Medio (3m)0
Demanda / Oferta0,250 x 980.000 - 0,254 x 385.100Yield
Cierre Anterior0,191PER0,00%
Apertura0,175EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-1461,6015.24561,9061,3061,7000:00:00
2000-08-1561,60061,6061,6061,6000:00:00
2000-08-1661,5038.58361,8060,8061,8000:00:00
2000-08-1760,7048.60761,8059,6061,6000:00:00
2000-08-1860,0020.67560,5059,6060,1000:00:00
2000-08-2159,404.43760,5059,4060,5000:00:00
2000-08-2258,5031.32559,9058,1059,3000:00:00
2000-08-2356,0046.41458,7055,6058,0000:00:00
2000-08-2455,2047.98057,0054,5056,9000:00:00
2000-08-2554,5052.67956,4054,0056,0000:00:00
2000-08-2853,3091.83755,0052,0055,0000:00:00
2000-08-2953,00178.76653,4052,0053,3000:00:00
2000-08-3052,70707.44255,5052,5053,0000:00:00
2000-08-3154,00425.87554,7052,0052,5000:00:00
2000-09-0155,50415.32857,4054,7055,9000:00:00
2000-09-0456,30256.08957,6055,8056,6000:00:00
2000-09-0555,90180.90656,5055,3055,8000:00:00
2000-09-0655,00100.03355,9054,6055,9000:00:00
2000-09-0754,5045.73554,9053,9054,5000:00:00
2000-09-0854,1044.27354,9053,8054,9000:00:00
2000-09-1153,7047.56354,0053,0054,0000:00:00
2000-09-1252,8080.66453,5052,3053,2000:00:00
2000-09-1351,90196.93553,0051,0052,9000:00:00
2000-09-1452,0094.49953,3051,5052,4000:00:00
2000-09-1551,20623.69852,3050,0052,2000:00:00
2000-09-1851,0049.12951,5050,5051,1000:00:00
2000-09-1950,8040.98451,0050,4050,7000:00:00
2000-09-2050,3065.67951,3050,3051,3000:00:00
2000-09-2150,00151.56550,8049,0050,7000:00:00
2000-09-2250,70166.60151,0047,0048,0000:00:00
2000-09-2551,90156.94252,0051,2051,7000:00:00
2000-09-2651,50314.19852,8051,0051,9000:00:00
2000-09-2750,4084.52751,8050,4051,5000:00:00
2000-09-2850,2015.71550,8050,1050,5000:00:00
2000-09-2951,4075.39051,4049,9050,5000:00:00
2000-10-0250,3063.74851,5050,2050,8000:00:00
2000-10-0350,1034.77150,6050,1050,6000:00:00
2000-10-0449,5031.01250,0049,5050,0000:00:00
2000-10-0549,50049,5049,5049,5000:00:00
2000-10-0648,1039.05249,8048,1049,8000:00:00
2000-10-0947,0043.28148,1046,5047,5000:00:00
2000-10-1048,5057.11749,0047,0047,0000:00:00
2000-10-1145,9063.01747,3045,9047,1000:00:00
2000-10-1248,00194.22048,8046,1046,9000:00:00
2000-10-1348,5096.64048,5045,9046,1000:00:00
2000-10-1648,4044.95249,3047,9049,0000:00:00
2000-10-1747,7025.47848,9047,0048,9000:00:00
2000-10-1846,00110.26747,0044,3047,0000:00:00
2000-10-1947,4055.86447,4046,3046,4000:00:00
2000-10-2046,00158.61348,0045,6047,9000:00:00
2000-10-2345,00110.52846,8045,0046,3000:00:00
2000-10-2445,7094.08246,1044,6045,2000:00:00
2000-10-2544,0035.71145,5044,0045,1000:00:00
2000-10-2643,8081.70844,7041,6044,2000:00:00
2000-10-2743,0077.42745,0041,8044,0000:00:00
2000-10-3042,0035.45042,8041,3042,8000:00:00
2000-10-3142,00042,0042,0042,0000:00:00
2000-11-0142,00042,0042,0042,0000:00:00
2000-11-0242,5071.94543,7042,1043,5000:00:00
2000-11-0342,6044.27343,5042,4043,0000:00:00
2000-11-0642,0027.35743,0041,5043,0000:00:00
2000-11-0741,4032.47442,2041,3042,0000:00:00
2000-11-0840,9022.24141,9040,7041,6000:00:00
2000-11-0939,9068.65540,9039,8040,2000:00:00
2000-11-1038,4061.65939,9037,7039,7000:00:00
2000-11-1334,80119.40338,3034,0038,2000:00:00
2000-11-1437,70119.76938,3036,0036,0000:00:00
2000-11-1538,9092.88139,7036,5037,7000:00:00
2000-11-1637,6037.06838,6037,2038,5000:00:00
2000-11-1736,9051.21737,6036,8037,6000:00:00
2000-11-2035,5086.77237,7035,4037,7000:00:00
2000-11-2135,0060.77236,6035,0036,0000:00:00
2000-11-2233,6099.66834,8033,1034,8000:00:00
2000-11-2332,70152.24334,6032,6033,7000:00:00
2000-11-2432,50185.60533,9032,5033,3000:00:00
2000-11-2731,90219.22833,9031,0033,9000:00:00
2000-11-2830,50235.72731,7030,0031,5000:00:00
2000-11-2930,50364.78932,5029,6030,1000:00:00
2000-11-3029,50210.71830,5029,2030,5000:00:00
2000-12-0129,50029,5029,5029,5000:00:00
2000-12-0428,30128.59230,0027,6030,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters