|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 7,70 | 306.680 | 7,90 | 7,70 | 7,90 | 00:00:00 | | 2001-11-06 | 7,80 | 320.620 | 7,80 | 7,60 | 7,70 | 00:00:00 | | 2001-11-07 | 9,00 | 3.923.984 | 9,00 | 7,70 | 7,70 | 00:00:00 | | 2001-11-08 | 8,30 | 2.522.986 | 9,30 | 8,30 | 9,30 | 00:00:00 | | 2001-11-09 | 8,10 | 500.326 | 8,30 | 8,00 | 8,30 | 00:00:00 | | 2001-11-12 | 8,30 | 1.324.614 | 8,70 | 8,00 | 8,00 | 00:00:00 | | 2001-11-13 | 8,40 | 758.660 | 8,80 | 8,40 | 8,70 | 00:00:00 | | 2001-11-14 | 8,40 | 850.341 | 8,70 | 8,30 | 8,70 | 00:00:00 | | 2001-11-15 | 8,30 | 258.020 | 8,50 | 8,30 | 8,40 | 00:00:00 | | 2001-11-16 | 8,20 | 192.549 | 8,40 | 8,20 | 8,30 | 00:00:00 | | 2001-11-19 | 8,30 | 526.744 | 8,40 | 8,10 | 8,30 | 00:00:00 | | 2001-11-20 | 8,00 | 357.480 | 8,20 | 8,00 | 8,20 | 00:00:00 | | 2001-11-21 | 7,70 | 495.105 | 8,00 | 7,60 | 7,90 | 00:00:00 | | 2001-11-22 | 8,00 | 384.681 | 8,00 | 7,80 | 7,80 | 00:00:00 | | 2001-11-23 | 8,00 | 123.162 | 8,00 | 7,80 | 7,90 | 00:00:00 | | 2001-11-26 | 7,90 | 199.702 | 8,10 | 7,90 | 8,00 | 00:00:00 | | 2001-11-27 | 7,90 | 276.920 | 8,10 | 7,80 | 8,00 | 00:00:00 | | 2001-11-28 | 7,60 | 222.465 | 7,90 | 7,60 | 7,90 | 00:00:00 | | 2001-11-29 | 7,60 | 252.277 | 7,60 | 7,40 | 7,60 | 00:00:00 | | 2001-11-30 | 7,60 | 135.693 | 7,80 | 7,60 | 7,60 | 00:00:00 | | 2001-12-03 | 7,60 | 117.628 | 7,60 | 7,40 | 7,60 | 00:00:00 | | 2001-12-04 | 7,40 | 219.489 | 7,60 | 7,40 | 7,60 | 00:00:00 | | 2001-12-05 | 7,70 | 758.660 | 7,80 | 7,40 | 7,50 | 00:00:00 | | 2001-12-06 | 7,60 | 744.355 | 7,90 | 7,60 | 7,80 | 00:00:00 | | 2001-12-07 | 7,50 | 169.786 | 7,70 | 7,50 | 7,60 | 00:00:00 | | 2001-12-10 | 7,50 | 212.389 | 7,50 | 7,40 | 7,50 | 00:00:00 | | 2001-12-11 | 7,50 | 161.119 | 7,60 | 7,40 | 7,40 | 00:00:00 | | 2001-12-12 | 7,50 | 117.263 | 7,60 | 7,40 | 7,50 | 00:00:00 | | 2001-12-13 | 7,40 | 69.334 | 7,50 | 7,40 | 7,50 | 00:00:00 | | 2001-12-14 | 7,40 | 141.906 | 7,40 | 7,30 | 7,40 | 00:00:00 | | 2001-12-17 | 7,30 | 67.768 | 7,40 | 7,20 | 7,40 | 00:00:00 | | 2001-12-18 | 7,00 | 307.828 | 7,30 | 7,00 | 7,20 | 00:00:00 | | 2001-12-19 | 6,80 | 330.279 | 7,10 | 6,60 | 7,00 | 00:00:00 | | 2001-12-20 | 6,70 | 133.082 | 6,80 | 6,60 | 6,70 | 00:00:00 | | 2001-12-21 | 6,60 | 109.640 | 6,70 | 6,60 | 6,60 | 00:00:00 | | 2001-12-24 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2001-12-25 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2001-12-26 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2001-12-27 | 7,20 | 593.155 | 7,20 | 6,60 | 6,80 | 00:00:00 | | 2001-12-28 | 6,80 | 820.163 | 7,50 | 6,80 | 7,40 | 00:00:00 | | 2001-12-31 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2002-01-01 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2002-01-02 | 6,90 | 103.218 | 7,10 | 6,80 | 6,90 | 00:00:00 | | 2002-01-03 | 7,20 | 320.411 | 7,30 | 7,00 | 7,00 | 00:00:00 | | 2002-01-04 | 7,20 | 1.042.890 | 7,50 | 7,10 | 7,20 | 00:00:00 | | 2002-01-07 | 7,20 | 325.214 | 7,40 | 7,10 | 7,30 | 00:00:00 | | 2002-01-08 | 7,10 | 184.979 | 7,20 | 7,10 | 7,20 | 00:00:00 | | 2002-01-09 | 7,00 | 282.402 | 7,20 | 6,90 | 7,10 | 00:00:00 | | 2002-01-10 | 7,00 | 114.078 | 7,00 | 6,90 | 6,90 | 00:00:00 | | 2002-01-11 | 6,90 | 163.260 | 7,10 | 6,90 | 7,00 | 00:00:00 | | 2002-01-14 | 6,80 | 177.043 | 7,00 | 6,80 | 6,90 | 00:00:00 | | 2002-01-15 | 6,80 | 142.428 | 6,90 | 6,70 | 6,80 | 00:00:00 | | 2002-01-16 | 6,80 | 173.597 | 6,90 | 6,70 | 6,80 | 00:00:00 | | 2002-01-17 | 7,00 | 737.620 | 7,10 | 6,90 | 6,90 | 00:00:00 | | 2002-01-18 | 6,90 | 192.810 | 7,00 | 6,80 | 6,90 | 00:00:00 | | 2002-01-21 | 6,90 | 150.573 | 7,00 | 6,80 | 6,90 | 00:00:00 | | 2002-01-22 | 6,80 | 99.720 | 7,00 | 6,80 | 6,80 | 00:00:00 | | 2002-01-23 | 6,80 | 28.663 | 6,90 | 6,80 | 6,80 | 00:00:00 | | 2002-01-24 | 6,70 | 238.337 | 6,90 | 6,70 | 6,80 | 00:00:00 | | 2002-01-25 | 6,80 | 107.291 | 6,80 | 6,60 | 6,70 | 00:00:00 | | 2002-01-28 | 6,90 | 170.987 | 6,90 | 6,70 | 6,80 | 00:00:00 | | 2002-01-29 | 6,70 | 153.966 | 6,80 | 6,70 | 6,80 | 00:00:00 | | 2002-01-30 | 6,70 | 138.617 | 6,80 | 6,60 | 6,70 | 00:00:00 | | 2002-01-31 | 6,50 | 357.793 | 6,80 | 6,50 | 6,70 | 00:00:00 | | 2002-02-01 | 6,30 | 596.131 | 6,50 | 6,10 | 6,50 | 00:00:00 | | 2002-02-04 | 6,00 | 642.963 | 6,30 | 5,90 | 6,20 | 00:00:00 | | 2002-02-05 | 5,90 | 204.557 | 6,00 | 5,80 | 5,90 | 00:00:00 | | 2002-02-06 | 5,90 | 182.890 | 6,00 | 5,80 | 6,00 | 00:00:00 | | 2002-02-07 | 5,50 | 682.277 | 5,80 | 5,30 | 5,80 | 00:00:00 | | 2002-02-08 | 5,30 | 416.164 | 5,50 | 5,10 | 5,50 | 00:00:00 | | 2002-02-11 | 5,50 | 355.966 | 5,60 | 5,40 | 5,40 | 00:00:00 | | 2002-02-12 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2002-02-13 | 5,30 | 371.368 | 5,50 | 5,20 | 5,50 | 00:00:00 | | 2002-02-14 | 5,20 | 202.678 | 5,40 | 5,10 | 5,30 | 00:00:00 | | 2002-02-15 | 5,10 | 236.040 | 5,30 | 5,10 | 5,20 | 00:00:00 | | 2002-02-18 | 5,10 | 238.755 | 5,20 | 5,00 | 5,20 | 00:00:00 | | 2002-02-19 | 5,10 | 112.929 | 5,20 | 5,00 | 5,10 | 00:00:00 | | 2002-02-20 | 5,10 | 57.221 | 5,10 | 5,00 | 5,10 | 00:00:00 | | 2002-02-21 | 5,10 | 117.263 | 5,10 | 5,00 | 5,10 | 00:00:00 | | 2002-02-22 | 5,00 | 276.816 | 5,10 | 4,90 | 5,00 | 00:00:00 | | 2002-02-25 | 4,70 | 212.076 | 4,90 | 4,60 | 4,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
