|
 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 | | 2002-02-25 | 4,70 | 212.076 | 4,90 | 4,60 | 4,90 | 00:00:00 | | 2002-02-26 | 4,90 | 333.307 | 4,90 | 4,70 | 4,70 | 00:00:00 | | 2002-02-27 | 5,10 | 307.515 | 5,10 | 4,90 | 4,90 | 00:00:00 | | 2002-02-28 | 5,00 | 314.825 | 5,10 | 4,90 | 5,10 | 00:00:00 | | 2002-03-01 | 5,10 | 85.310 | 5,10 | 5,00 | 5,00 | 00:00:00 | | 2002-03-04 | 5,30 | 933.511 | 5,40 | 5,10 | 5,10 | 00:00:00 | | 2002-03-05 | 5,10 | 405.252 | 5,30 | 5,10 | 5,30 | 00:00:00 | | 2002-03-06 | 5,20 | 157.099 | 5,30 | 5,10 | 5,10 | 00:00:00 | | 2002-03-07 | 5,30 | 845.694 | 5,40 | 5,20 | 5,20 | 00:00:00 | | 2002-03-08 | 5,30 | 133.970 | 5,40 | 5,30 | 5,30 | 00:00:00 | | 2002-03-11 | 5,30 | 343.383 | 5,40 | 5,20 | 5,30 | 00:00:00 | | 2002-03-12 | 5,30 | 345.576 | 5,30 | 5,10 | 5,20 | 00:00:00 | | 2002-03-13 | 5,20 | 109.014 | 5,30 | 5,20 | 5,20 | 00:00:00 | | 2002-03-14 | 5,30 | 72.937 | 5,30 | 5,20 | 5,20 | 00:00:00 | | 2002-03-15 | 5,30 | 100.869 | 5,30 | 5,20 | 5,30 | 00:00:00 | | 2002-03-18 | 5,30 | 330.435 | 5,40 | 5,20 | 5,30 | 00:00:00 | | 2002-03-19 | 5,30 | 157.882 | 5,40 | 5,30 | 5,40 | 00:00:00 | | 2002-03-20 | 5,20 | 101.182 | 5,30 | 5,20 | 5,30 | 00:00:00 | | 2002-03-21 | 5,20 | 124.154 | 5,30 | 5,20 | 5,20 | 00:00:00 | | 2002-03-22 | 5,20 | 51.061 | 5,30 | 5,20 | 5,30 | 00:00:00 | | 2002-03-25 | 5,20 | 76.174 | 5,30 | 5,10 | 5,20 | 00:00:00 | | 2002-03-26 | 5,10 | 82.804 | 5,20 | 5,10 | 5,20 | 00:00:00 | | 2002-03-27 | 5,10 | 55.342 | 5,20 | 5,10 | 5,20 | 00:00:00 | | 2002-03-28 | 5,10 | 0 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2002-03-29 | 5,10 | 0 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2002-04-01 | 5,10 | 0 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2002-04-02 | 5,10 | 61.189 | 5,20 | 5,10 | 5,20 | 00:00:00 | | 2002-04-03 | 5,10 | 63.330 | 5,20 | 5,10 | 5,10 | 00:00:00 | | 2002-04-04 | 5,10 | 185.240 | 5,20 | 5,00 | 5,10 | 00:00:00 | | 2002-04-05 | 5,00 | 108.544 | 5,10 | 5,00 | 5,10 | 00:00:00 | | 2002-04-08 | 5,00 | 201.164 | 5,10 | 4,90 | 5,10 | 00:00:00 | | 2002-04-09 | 5,00 | 46.884 | 5,10 | 4,90 | 5,00 | 00:00:00 | | 2002-04-10 | 5,10 | 50.225 | 5,10 | 4,90 | 5,10 | 00:00:00 | | 2002-04-11 | 5,00 | 124.050 | 5,10 | 5,00 | 5,10 | 00:00:00 | | 2002-04-12 | 5,00 | 123.110 | 5,10 | 4,90 | 5,00 | 00:00:00 | | 2002-04-15 | 4,90 | 130.002 | 5,10 | 4,90 | 5,00 | 00:00:00 | | 2002-04-16 | 5,10 | 177.513 | 5,10 | 4,90 | 4,90 | 00:00:00 | | 2002-04-17 | 5,00 | 89.748 | 5,10 | 5,00 | 5,10 | 00:00:00 | | 2002-04-18 | 4,80 | 897.747 | 4,90 | 4,20 | 4,90 | 00:00:00 | | 2002-04-19 | 4,60 | 321.560 | 4,80 | 4,50 | 4,70 | 00:00:00 | | 2002-04-22 | 4,40 | 434.959 | 4,60 | 4,40 | 4,50 | 00:00:00 | | 2002-04-23 | 4,30 | 240.008 | 4,50 | 4,30 | 4,40 | 00:00:00 | | 2002-04-24 | 4,10 | 832.955 | 4,30 | 4,00 | 4,30 | 00:00:00 | | 2002-04-25 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2002-04-26 | 4,10 | 237.606 | 4,20 | 4,00 | 4,10 | 00:00:00 | | 2002-04-29 | 3,90 | 338.267 | 4,10 | 3,90 | 4,10 | 00:00:00 | | 2002-04-30 | 3,60 | 815.360 | 3,80 | 3,40 | 3,80 | 00:00:00 | | 2002-05-01 | 3,60 | 0 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2002-05-02 | 3,60 | 267.000 | 3,60 | 3,40 | 3,60 | 00:00:00 | | 2002-05-03 | 3,60 | 148.014 | 3,70 | 3,50 | 3,60 | 00:00:00 | | 2002-05-06 | 3,60 | 130.942 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2002-05-07 | 3,70 | 180.071 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2002-05-08 | 3,70 | 338.319 | 3,80 | 3,60 | 3,70 | 00:00:00 | | 2002-05-09 | 3,60 | 197.875 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2002-05-10 | 3,50 | 225.702 | 3,60 | 3,40 | 3,60 | 00:00:00 | | 2002-05-13 | 3,40 | 179.288 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2002-05-14 | 3,40 | 238.233 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2002-05-15 | 3,20 | 429.268 | 3,30 | 3,10 | 3,30 | 00:00:00 | | 2002-05-16 | 3,10 | 169.159 | 3,20 | 3,00 | 3,10 | 00:00:00 | | 2002-05-17 | 3,10 | 260.265 | 3,20 | 3,10 | 3,10 | 00:00:00 | | 2002-05-20 | 3,10 | 137.207 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2002-05-21 | 4,10 | 3.602.789 | 4,10 | 3,10 | 3,20 | 00:00:00 | | 2002-05-22 | 3,80 | 3.014.437 | 4,50 | 3,60 | 4,30 | 00:00:00 | | 2002-05-23 | 3,60 | 467.329 | 4,00 | 3,60 | 3,80 | 00:00:00 | | 2002-05-24 | 3,50 | 797.765 | 3,70 | 3,30 | 3,70 | 00:00:00 | | 2002-05-27 | 3,20 | 461.273 | 3,40 | 3,20 | 3,40 | 00:00:00 | | 2002-05-28 | 3,50 | 690.056 | 3,60 | 3,30 | 3,30 | 00:00:00 | | 2002-05-29 | 3,60 | 261.832 | 3,60 | 3,40 | 3,50 | 00:00:00 | | 2002-05-30 | 3,60 | 0 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2002-05-31 | 3,50 | 262.040 | 3,60 | 3,40 | 3,60 | 00:00:00 | | 2002-06-03 | 3,50 | 79.411 | 3,60 | 3,40 | 3,40 | 00:00:00 | | 2002-06-04 | 3,40 | 18.273 | 3,40 | 3,40 | 3,50 | 00:00:00 | | 2002-06-05 | 3,50 | 13.052 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2002-06-06 | 3,40 | 64.583 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2002-06-07 | 3,50 | 184.613 | 3,50 | 3,30 | 3,50 | 00:00:00 | | 2002-06-10 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2002-06-11 | 3,40 | 103.949 | 3,50 | 3,30 | 3,50 | 00:00:00 | | 2002-06-12 | 3,30 | 15.610 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2002-06-13 | 3,30 | 93.142 | 3,40 | 3,30 | 3,30 | 00:00:00 | | 2002-06-14 | 3,20 | 894.040 | 3,40 | 3,10 | 3,30 | 00:00:00 | | 2002-06-17 | 3,10 | 669.225 | 3,30 | 3,00 | 3,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
