|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 28,30 | 128.592 | 30,00 | 27,60 | 30,00 | 00:00:00 | | 2000-12-05 | 28,60 | 60.041 | 29,20 | 28,60 | 28,80 | 00:00:00 | | 2000-12-06 | 28,80 | 81.081 | 29,80 | 28,80 | 29,50 | 00:00:00 | | 2000-12-07 | 28,80 | 123.006 | 29,20 | 28,40 | 29,00 | 00:00:00 | | 2000-12-08 | 28,80 | 0 | 28,80 | 28,80 | 28,80 | 00:00:00 | | 2000-12-11 | 28,50 | 221.473 | 29,20 | 28,50 | 29,10 | 00:00:00 | | 2000-12-12 | 28,50 | 107.865 | 29,00 | 28,50 | 29,00 | 00:00:00 | | 2000-12-13 | 28,20 | 204.088 | 29,10 | 28,00 | 28,80 | 00:00:00 | | 2000-12-14 | 27,30 | 92.202 | 28,40 | 27,30 | 28,30 | 00:00:00 | | 2000-12-15 | 26,80 | 123.058 | 27,00 | 26,30 | 27,00 | 00:00:00 | | 2000-12-18 | 25,10 | 168.846 | 27,50 | 25,10 | 27,00 | 00:00:00 | | 2000-12-19 | 26,00 | 325.006 | 26,10 | 24,40 | 25,40 | 00:00:00 | | 2000-12-20 | 24,50 | 158.143 | 25,30 | 24,50 | 25,30 | 00:00:00 | | 2000-12-21 | 23,20 | 83.692 | 24,80 | 23,20 | 24,80 | 00:00:00 | | 2000-12-22 | 23,30 | 2.948.444 | 24,00 | 22,70 | 23,70 | 00:00:00 | | 2000-12-25 | 23,30 | 0 | 23,30 | 23,30 | 23,30 | 00:00:00 | | 2000-12-26 | 23,30 | 0 | 23,30 | 23,30 | 23,30 | 00:00:00 | | 2000-12-27 | 22,60 | 104.785 | 24,10 | 22,60 | 23,80 | 00:00:00 | | 2000-12-28 | 21,00 | 220.012 | 22,50 | 20,60 | 22,50 | 00:00:00 | | 2000-12-29 | 21,00 | 243.036 | 22,20 | 21,00 | 21,50 | 00:00:00 | | 2001-01-01 | 21,00 | 0 | 21,00 | 21,00 | 21,00 | 00:00:00 | | 2001-01-02 | 21,00 | 62.860 | 21,40 | 21,00 | 21,10 | 00:00:00 | | 2001-01-03 | 20,30 | 161.276 | 21,10 | 20,10 | 21,00 | 00:00:00 | | 2001-01-04 | 20,80 | 601.456 | 22,00 | 20,80 | 21,50 | 00:00:00 | | 2001-01-05 | 21,00 | 92.463 | 21,20 | 21,00 | 21,00 | 00:00:00 | | 2001-01-08 | 20,60 | 38.426 | 21,20 | 20,60 | 21,20 | 00:00:00 | | 2001-01-09 | 20,80 | 13.156 | 21,00 | 20,60 | 21,00 | 00:00:00 | | 2001-01-10 | 20,80 | 0 | 20,80 | 20,80 | 20,80 | 00:00:00 | | 2001-01-11 | 21,60 | 433.759 | 21,80 | 21,30 | 21,40 | 00:00:00 | | 2001-01-12 | 24,00 | 1.306.393 | 24,00 | 22,00 | 22,20 | 00:00:00 | | 2001-01-15 | 26,90 | 1.170.334 | 26,90 | 24,80 | 25,00 | 00:00:00 | | 2001-01-16 | 25,10 | 1.349.414 | 28,30 | 25,10 | 26,70 | 00:00:00 | | 2001-01-17 | 27,40 | 1.290.626 | 27,50 | 26,40 | 27,50 | 00:00:00 | | 2001-01-18 | 27,10 | 743.989 | 27,70 | 26,10 | 26,10 | 00:00:00 | | 2001-01-19 | 27,00 | 763.986 | 28,50 | 26,70 | 28,10 | 00:00:00 | | 2001-01-22 | 26,30 | 369.593 | 27,30 | 25,30 | 27,00 | 00:00:00 | | 2001-01-23 | 27,60 | 421.698 | 27,60 | 25,50 | 25,60 | 00:00:00 | | 2001-01-24 | 27,60 | 0 | 27,60 | 27,60 | 27,60 | 00:00:00 | | 2001-01-25 | 26,70 | 249.197 | 27,30 | 26,40 | 27,30 | 00:00:00 | | 2001-01-26 | 26,70 | 0 | 26,70 | 26,70 | 26,70 | 00:00:00 | | 2001-01-29 | 27,10 | 173.858 | 27,30 | 26,70 | 26,80 | 00:00:00 | | 2001-01-30 | 27,40 | 317.174 | 27,90 | 27,40 | 27,40 | 00:00:00 | | 2001-01-31 | 27,70 | 280.575 | 27,70 | 27,40 | 27,70 | 00:00:00 | | 2001-02-01 | 27,20 | 281.149 | 27,30 | 27,00 | 27,10 | 00:00:00 | | 2001-02-02 | 26,60 | 195.838 | 27,40 | 26,60 | 27,20 | 00:00:00 | | 2001-02-05 | 26,20 | 224.241 | 26,60 | 25,80 | 26,40 | 00:00:00 | | 2001-02-06 | 27,30 | 226.433 | 27,40 | 26,10 | 26,10 | 00:00:00 | | 2001-02-07 | 26,60 | 252.695 | 26,80 | 26,40 | 26,60 | 00:00:00 | | 2001-02-08 | 26,80 | 233.899 | 27,20 | 26,80 | 27,10 | 00:00:00 | | 2001-02-09 | 26,40 | 137.781 | 26,70 | 26,30 | 26,60 | 00:00:00 | | 2001-02-12 | 26,80 | 85.571 | 26,80 | 26,40 | 26,40 | 00:00:00 | | 2001-02-13 | 26,40 | 395.541 | 27,00 | 26,10 | 27,00 | 00:00:00 | | 2001-02-14 | 26,30 | 180.959 | 26,40 | 26,10 | 26,10 | 00:00:00 | | 2001-02-15 | 26,30 | 149.372 | 26,70 | 26,30 | 26,60 | 00:00:00 | | 2001-02-16 | 25,10 | 396.742 | 26,30 | 24,90 | 26,30 | 00:00:00 | | 2001-02-19 | 24,30 | 305.583 | 25,50 | 24,30 | 25,50 | 00:00:00 | | 2001-02-20 | 23,40 | 407.027 | 24,80 | 23,40 | 24,30 | 00:00:00 | | 2001-02-21 | 22,80 | 456.052 | 23,10 | 22,20 | 22,90 | 00:00:00 | | 2001-02-22 | 22,60 | 312.423 | 23,20 | 22,20 | 22,70 | 00:00:00 | | 2001-02-23 | 22,60 | 262.510 | 23,20 | 22,20 | 22,90 | 00:00:00 | | 2001-02-26 | 23,00 | 164.356 | 23,20 | 22,90 | 23,00 | 00:00:00 | | 2001-02-27 | 23,00 | 0 | 23,00 | 23,00 | 23,00 | 00:00:00 | | 2001-02-28 | 22,70 | 120.186 | 23,00 | 22,50 | 22,60 | 00:00:00 | | 2001-03-01 | 21,80 | 344.741 | 22,50 | 21,40 | 22,50 | 00:00:00 | | 2001-03-02 | 21,80 | 332.263 | 22,30 | 21,60 | 22,10 | 00:00:00 | | 2001-03-05 | 22,30 | 215.991 | 22,30 | 21,70 | 22,00 | 00:00:00 | | 2001-03-06 | 23,60 | 595.713 | 23,60 | 22,70 | 22,70 | 00:00:00 | | 2001-03-07 | 23,50 | 493.956 | 23,90 | 23,00 | 23,60 | 00:00:00 | | 2001-03-08 | 23,20 | 339.520 | 23,90 | 23,10 | 23,60 | 00:00:00 | | 2001-03-09 | 22,50 | 214.895 | 22,90 | 22,40 | 22,70 | 00:00:00 | | 2001-03-12 | 21,70 | 238.389 | 22,10 | 21,70 | 21,80 | 00:00:00 | | 2001-03-13 | 22,50 | 307.045 | 22,60 | 21,60 | 21,70 | 00:00:00 | | 2001-03-14 | 22,50 | 0 | 22,50 | 22,50 | 22,50 | 00:00:00 | | 2001-03-15 | 22,10 | 136.737 | 22,50 | 22,00 | 22,20 | 00:00:00 | | 2001-03-16 | 21,50 | 241.940 | 22,10 | 21,50 | 22,10 | 00:00:00 | | 2001-03-19 | 21,60 | 128.801 | 21,80 | 21,50 | 21,80 | 00:00:00 | | 2001-03-20 | 22,00 | 101.182 | 22,20 | 22,00 | 22,00 | 00:00:00 | | 2001-03-21 | 21,30 | 268.410 | 21,50 | 20,50 | 21,50 | 00:00:00 | | 2001-03-22 | 20,70 | 232.594 | 20,90 | 20,50 | 20,60 | 00:00:00 | | 2001-03-23 | 21,50 | 327.512 | 21,60 | 21,30 | 21,30 | 00:00:00 | | 2001-03-26 | 21,70 | 167.958 | 22,10 | 21,60 | 22,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
