|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 19,73 | 67.716 | 20,40 | 18,92 | 19,15 | 00:00:00 | | 2000-01-04 | 19,79 | 64.583 | 19,82 | 18,96 | 19,50 | 00:00:00 | | 2000-01-05 | 19,73 | 17.855 | 19,75 | 19,15 | 19,21 | 00:00:00 | | 2000-01-06 | 19,63 | 28.819 | 19,98 | 19,23 | 19,46 | 00:00:00 | | 2000-01-07 | 19,59 | 21.092 | 19,82 | 19,33 | 19,73 | 00:00:00 | | 2000-01-10 | 19,44 | 32.996 | 19,73 | 19,15 | 19,73 | 00:00:00 | | 2000-01-11 | 18,77 | 26.470 | 19,35 | 18,73 | 19,35 | 00:00:00 | | 2000-01-12 | 18,66 | 58.579 | 19,06 | 18,54 | 19,06 | 00:00:00 | | 2000-01-13 | 19,15 | 73.250 | 19,15 | 18,66 | 18,96 | 00:00:00 | | 2000-01-14 | 20,17 | 123.215 | 20,40 | 19,54 | 19,54 | 00:00:00 | | 2000-01-17 | 20,59 | 32.892 | 20,88 | 20,17 | 20,76 | 00:00:00 | | 2000-01-18 | 22,98 | 115.435 | 22,98 | 20,59 | 20,67 | 00:00:00 | | 2000-01-19 | 27,27 | 224.293 | 27,27 | 23,08 | 23,08 | 00:00:00 | | 2000-01-20 | 32,56 | 314.094 | 36,39 | 27,87 | 27,98 | 00:00:00 | | 2000-01-21 | 27,66 | 128.436 | 31,60 | 25,97 | 31,60 | 00:00:00 | | 2000-01-24 | 24,52 | 94.447 | 26,81 | 24,13 | 26,81 | 00:00:00 | | 2000-01-25 | 32,56 | 217.975 | 32,81 | 23,12 | 23,94 | 00:00:00 | | 2000-01-26 | 30,09 | 114.652 | 33,48 | 28,73 | 32,56 | 00:00:00 | | 2000-01-27 | 30,45 | 59.205 | 31,11 | 29,50 | 30,61 | 00:00:00 | | 2000-01-28 | 30,36 | 16.132 | 30,65 | 29,57 | 30,65 | 00:00:00 | | 2000-01-31 | 30,68 | 61.555 | 31,60 | 29,30 | 29,59 | 00:00:00 | | 2000-02-01 | 31,85 | 143.942 | 32,45 | 30,65 | 30,65 | 00:00:00 | | 2000-02-02 | 33,44 | 186.858 | 33,44 | 32,06 | 32,29 | 00:00:00 | | 2000-02-03 | 40,22 | 254.105 | 42,96 | 33,52 | 33,52 | 00:00:00 | | 2000-02-04 | 44,05 | 182.055 | 45,59 | 41,18 | 42,04 | 00:00:00 | | 2000-02-07 | 46,01 | 136.319 | 48,82 | 45,97 | 46,43 | 00:00:00 | | 2000-02-08 | 46,43 | 160.858 | 48,63 | 44,05 | 48,08 | 00:00:00 | | 2000-02-09 | 48,84 | 164.617 | 52,48 | 48,11 | 51,71 | 00:00:00 | | 2000-02-10 | 66,08 | 461.430 | 74,81 | 48,84 | 48,94 | 00:00:00 | | 2000-02-11 | 93,03 | 399.248 | 95,58 | 77,78 | 78,53 | 00:00:00 | | 2000-02-14 | 79,10 | 170.569 | 95,77 | 79,10 | 95,77 | 00:00:00 | | 2000-02-15 | 71,06 | 186.075 | 86,19 | 68,57 | 81,40 | 00:00:00 | | 2000-02-16 | 72,40 | 99.877 | 78,34 | 67,23 | 75,66 | 00:00:00 | | 2000-02-17 | 76,61 | 78.732 | 78,32 | 70,87 | 72,69 | 00:00:00 | | 2000-02-18 | 82,36 | 110.736 | 86,00 | 78,55 | 80,44 | 00:00:00 | | 2000-02-21 | 83,99 | 70.431 | 86,00 | 76,84 | 80,92 | 00:00:00 | | 2000-02-22 | 86,19 | 142.584 | 89,79 | 86,00 | 86,19 | 00:00:00 | | 2000-02-23 | 88,13 | 173.075 | 92,70 | 88,13 | 90,96 | 00:00:00 | | 2000-02-24 | 81,82 | 159.970 | 93,66 | 80,25 | 93,66 | 00:00:00 | | 2000-02-25 | 84,06 | 50.695 | 87,11 | 82,84 | 86,96 | 00:00:00 | | 2000-02-28 | 78,53 | 58.527 | 84,08 | 77,19 | 84,08 | 00:00:00 | | 2000-02-29 | 79,39 | 62.651 | 82,07 | 77,61 | 81,40 | 00:00:00 | | 2000-03-01 | 80,64 | 99.198 | 86,19 | 80,08 | 80,08 | 00:00:00 | | 2000-03-02 | 80,92 | 37.799 | 83,47 | 80,92 | 82,36 | 00:00:00 | | 2000-03-03 | 77,90 | 59.832 | 81,40 | 76,61 | 81,40 | 00:00:00 | | 2000-03-06 | 78,91 | 37.277 | 82,32 | 77,57 | 78,51 | 00:00:00 | | 2000-03-07 | 78,91 | 0 | 78,91 | 78,91 | 78,91 | 00:00:00 | | 2000-03-08 | 77,57 | 37.538 | 81,40 | 77,09 | 78,91 | 00:00:00 | | 2000-03-09 | 77,32 | 23.859 | 80,25 | 74,70 | 79,99 | 00:00:00 | | 2000-03-10 | 77,04 | 28.976 | 81,17 | 76,73 | 78,63 | 00:00:00 | | 2000-03-13 | 77,04 | 0 | 77,04 | 77,04 | 77,04 | 00:00:00 | | 2000-03-14 | 74,64 | 41.872 | 75,18 | 71,92 | 73,36 | 00:00:00 | | 2000-03-15 | 72,78 | 29.341 | 72,78 | 71,06 | 72,06 | 00:00:00 | | 2000-03-16 | 72,78 | 53.358 | 73,70 | 70,87 | 71,44 | 00:00:00 | | 2000-03-17 | 75,66 | 57.900 | 78,53 | 73,74 | 73,74 | 00:00:00 | | 2000-03-20 | 80,25 | 72.206 | 80,25 | 75,68 | 76,61 | 00:00:00 | | 2000-03-21 | 77,57 | 31.117 | 78,87 | 75,85 | 76,61 | 00:00:00 | | 2000-03-22 | 74,70 | 28.663 | 79,49 | 72,78 | 78,74 | 00:00:00 | | 2000-03-23 | 72,78 | 33.048 | 72,97 | 67,23 | 72,97 | 00:00:00 | | 2000-03-24 | 75,64 | 257.864 | 75,66 | 71,83 | 71,83 | 00:00:00 | | 2000-03-27 | 76,61 | 46.101 | 80,92 | 75,66 | 77,57 | 00:00:00 | | 2000-03-28 | 75,66 | 14.148 | 78,53 | 74,26 | 78,53 | 00:00:00 | | 2000-03-29 | 75,62 | 45.057 | 75,64 | 73,76 | 74,37 | 00:00:00 | | 2000-03-30 | 73,74 | 16.393 | 74,10 | 71,92 | 73,74 | 00:00:00 | | 2000-03-31 | 75,64 | 84.893 | 75,64 | 71,54 | 72,40 | 00:00:00 | | 2000-04-03 | 74,79 | 20.675 | 77,76 | 72,82 | 76,21 | 00:00:00 | | 2000-04-04 | 70,87 | 35.346 | 74,60 | 68,03 | 71,83 | 00:00:00 | | 2000-04-05 | 68,90 | 39.261 | 72,59 | 64,26 | 70,87 | 00:00:00 | | 2000-04-06 | 71,83 | 53.880 | 73,74 | 70,14 | 70,87 | 00:00:00 | | 2000-04-07 | 72,78 | 82.439 | 77,57 | 72,02 | 73,76 | 00:00:00 | | 2000-04-10 | 68,95 | 122.849 | 72,78 | 68,47 | 72,78 | 00:00:00 | | 2000-04-11 | 62,56 | 138.355 | 67,00 | 62,25 | 67,00 | 00:00:00 | | 2000-04-12 | 64,74 | 81.969 | 68,09 | 63,21 | 68,09 | 00:00:00 | | 2000-04-13 | 64,74 | 10.859 | 64,74 | 63,05 | 63,21 | 00:00:00 | | 2000-04-14 | 62,23 | 17.333 | 64,72 | 59,40 | 64,72 | 00:00:00 | | 2000-04-17 | 59,85 | 60.250 | 61,92 | 55,55 | 55,55 | 00:00:00 | | 2000-04-18 | 60,79 | 39.313 | 62,80 | 57,61 | 62,63 | 00:00:00 | | 2000-04-19 | 60,81 | 13.887 | 61,66 | 57,84 | 61,29 | 00:00:00 | | 2000-04-20 | 58,76 | 6.317 | 60,22 | 58,71 | 58,71 | 00:00:00 | | 2000-04-21 | 58,76 | 0 | 58,76 | 58,76 | 58,76 | 00:00:00 | | 2000-04-24 | 58,76 | 0 | 58,76 | 58,76 | 58,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
