|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 21,70 | 167.958 | 22,10 | 21,60 | 22,00 | 00:00:00 | | 2001-03-27 | 20,70 | 423.160 | 21,70 | 20,50 | 21,60 | 00:00:00 | | 2001-03-28 | 18,20 | 1.099.903 | 20,00 | 17,80 | 20,00 | 00:00:00 | | 2001-03-29 | 16,70 | 468.008 | 17,20 | 16,60 | 17,00 | 00:00:00 | | 2001-03-30 | 17,10 | 352.729 | 17,80 | 17,10 | 17,20 | 00:00:00 | | 2001-04-02 | 16,80 | 130.994 | 17,50 | 16,80 | 17,20 | 00:00:00 | | 2001-04-03 | 13,70 | 928.133 | 16,50 | 13,70 | 16,50 | 00:00:00 | | 2001-04-04 | 14,50 | 1.054.429 | 14,70 | 12,10 | 12,70 | 00:00:00 | | 2001-04-05 | 15,00 | 788.054 | 15,40 | 14,70 | 15,30 | 00:00:00 | | 2001-04-06 | 14,60 | 526.901 | 15,30 | 14,40 | 15,20 | 00:00:00 | | 2001-04-09 | 14,50 | 198.188 | 15,00 | 14,10 | 14,50 | 00:00:00 | | 2001-04-10 | 15,00 | 252.852 | 15,20 | 14,90 | 14,90 | 00:00:00 | | 2001-04-11 | 14,80 | 289.607 | 15,20 | 14,80 | 15,10 | 00:00:00 | | 2001-04-12 | 14,90 | 125.721 | 15,00 | 14,80 | 14,80 | 00:00:00 | | 2001-04-13 | 14,90 | 0 | 14,90 | 14,90 | 14,90 | 00:00:00 | | 2001-04-16 | 14,90 | 0 | 14,90 | 14,90 | 14,90 | 00:00:00 | | 2001-04-17 | 14,60 | 172.605 | 14,70 | 14,30 | 14,60 | 00:00:00 | | 2001-04-18 | 14,90 | 166.027 | 15,10 | 14,80 | 14,90 | 00:00:00 | | 2001-04-19 | 15,10 | 287.101 | 15,20 | 14,80 | 15,10 | 00:00:00 | | 2001-04-20 | 14,80 | 137.468 | 15,10 | 14,80 | 15,10 | 00:00:00 | | 2001-04-23 | 14,30 | 107.186 | 14,60 | 14,10 | 14,50 | 00:00:00 | | 2001-04-24 | 14,00 | 122.014 | 14,40 | 13,90 | 14,30 | 00:00:00 | | 2001-04-25 | 14,00 | 0 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2001-04-26 | 13,80 | 105.516 | 14,10 | 13,80 | 13,90 | 00:00:00 | | 2001-04-27 | 13,50 | 189.730 | 13,60 | 13,10 | 13,60 | 00:00:00 | | 2001-04-30 | 13,60 | 86.668 | 13,80 | 13,50 | 13,50 | 00:00:00 | | 2001-05-01 | 13,60 | 0 | 13,60 | 13,60 | 13,60 | 00:00:00 | | 2001-05-02 | 12,90 | 284.021 | 13,60 | 12,90 | 13,40 | 00:00:00 | | 2001-05-03 | 12,40 | 220.899 | 13,00 | 12,20 | 12,80 | 00:00:00 | | 2001-05-04 | 12,70 | 166.079 | 12,80 | 12,40 | 12,50 | 00:00:00 | | 2001-05-07 | 12,70 | 0 | 12,70 | 12,70 | 12,70 | 00:00:00 | | 2001-05-08 | 12,60 | 167.906 | 12,80 | 12,40 | 12,60 | 00:00:00 | | 2001-05-09 | 12,20 | 175.947 | 12,50 | 12,10 | 12,50 | 00:00:00 | | 2001-05-10 | 12,40 | 117.315 | 12,50 | 12,30 | 12,30 | 00:00:00 | | 2001-05-11 | 12,20 | 104.680 | 12,50 | 12,10 | 12,40 | 00:00:00 | | 2001-05-14 | 11,80 | 248.518 | 12,20 | 11,80 | 12,10 | 00:00:00 | | 2001-05-15 | 11,80 | 165.296 | 12,00 | 11,60 | 11,80 | 00:00:00 | | 2001-05-16 | 11,30 | 249.928 | 11,60 | 11,00 | 11,50 | 00:00:00 | | 2001-05-17 | 11,20 | 171.770 | 11,60 | 11,20 | 11,50 | 00:00:00 | | 2001-05-18 | 10,60 | 255.305 | 11,10 | 10,50 | 11,00 | 00:00:00 | | 2001-05-21 | 10,00 | 252.277 | 10,50 | 10,00 | 10,50 | 00:00:00 | | 2001-05-22 | 10,00 | 124.311 | 10,20 | 10,00 | 10,10 | 00:00:00 | | 2001-05-23 | 9,30 | 246.482 | 10,00 | 9,20 | 10,00 | 00:00:00 | | 2001-05-24 | 9,50 | 181.742 | 9,60 | 9,30 | 9,50 | 00:00:00 | | 2001-05-25 | 9,70 | 171.613 | 9,80 | 9,40 | 9,50 | 00:00:00 | | 2001-05-28 | 10,00 | 141.018 | 10,20 | 9,80 | 9,90 | 00:00:00 | | 2001-05-29 | 9,80 | 137.990 | 10,20 | 9,80 | 10,20 | 00:00:00 | | 2001-05-30 | 9,50 | 67.663 | 9,80 | 9,50 | 9,70 | 00:00:00 | | 2001-05-31 | 9,70 | 40.358 | 9,70 | 9,50 | 9,50 | 00:00:00 | | 2001-06-01 | 9,60 | 76.382 | 9,70 | 9,40 | 9,70 | 00:00:00 | | 2001-06-04 | 9,60 | 26.731 | 9,80 | 9,60 | 9,70 | 00:00:00 | | 2001-06-05 | 9,40 | 56.804 | 9,70 | 9,40 | 9,70 | 00:00:00 | | 2001-06-06 | 9,50 | 33.884 | 9,60 | 9,40 | 9,60 | 00:00:00 | | 2001-06-07 | 9,40 | 52.470 | 9,60 | 9,40 | 9,40 | 00:00:00 | | 2001-06-08 | 9,40 | 34.458 | 9,60 | 9,40 | 9,50 | 00:00:00 | | 2001-06-11 | 9,20 | 59.049 | 9,50 | 9,20 | 9,40 | 00:00:00 | | 2001-06-12 | 8,70 | 120.865 | 9,20 | 8,70 | 9,20 | 00:00:00 | | 2001-06-13 | 8,70 | 0 | 8,80 | 8,70 | 8,70 | 00:00:00 | | 2001-06-14 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2001-06-15 | 8,90 | 84.893 | 9,40 | 8,90 | 8,90 | 00:00:00 | | 2001-06-18 | 9,00 | 55.029 | 9,10 | 8,90 | 8,90 | 00:00:00 | | 2001-06-19 | 8,60 | 186.858 | 9,00 | 8,60 | 9,00 | 00:00:00 | | 2001-06-20 | 8,00 | 168.428 | 8,60 | 7,90 | 8,60 | 00:00:00 | | 2001-06-21 | 8,00 | 241.365 | 8,30 | 7,80 | 8,10 | 00:00:00 | | 2001-06-22 | 8,40 | 165.609 | 8,40 | 8,00 | 8,10 | 00:00:00 | | 2001-06-25 | 8,30 | 108.700 | 8,60 | 8,30 | 8,50 | 00:00:00 | | 2001-06-26 | 8,10 | 50.069 | 8,40 | 8,10 | 8,30 | 00:00:00 | | 2001-06-27 | 8,20 | 38.635 | 8,30 | 8,10 | 8,20 | 00:00:00 | | 2001-06-28 | 8,30 | 101.234 | 8,40 | 8,10 | 8,10 | 00:00:00 | | 2001-06-29 | 8,10 | 78.158 | 8,40 | 8,10 | 8,40 | 00:00:00 | | 2001-07-02 | 8,00 | 71.527 | 8,20 | 8,00 | 8,20 | 00:00:00 | | 2001-07-03 | 8,00 | 38.060 | 8,00 | 7,90 | 8,00 | 00:00:00 | | 2001-07-04 | 7,70 | 26.835 | 7,90 | 7,70 | 7,90 | 00:00:00 | | 2001-07-05 | 7,60 | 104.628 | 7,70 | 7,50 | 7,70 | 00:00:00 | | 2001-07-06 | 6,90 | 178.035 | 7,50 | 6,80 | 7,50 | 00:00:00 | | 2001-07-09 | 7,00 | 112.198 | 7,10 | 6,60 | 6,90 | 00:00:00 | | 2001-07-10 | 7,20 | 108.178 | 7,30 | 7,00 | 7,20 | 00:00:00 | | 2001-07-11 | 7,20 | 114.861 | 7,30 | 7,10 | 7,10 | 00:00:00 | | 2001-07-12 | 7,10 | 90.427 | 7,40 | 7,10 | 7,30 | 00:00:00 | | 2001-07-13 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2001-07-16 | 7,30 | 271.282 | 7,40 | 6,70 | 6,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
