|
 PARAREDE (GLINTT) - [Ticker: GLINT.LS] |     | | Last Trade | 0.18 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.01 (+0.96%) | Open | 0.18 | | High | 0.19 | Low | 0.18 | | Volume | 1,464 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.25 x 980,000 - 0.25 x 385,100 | | Former Close | 0.19 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GLINT.LS quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 5,211,530 | 3.70 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2004-02-24 | 634,766 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-02-25 | 2,121,127 | 3.70 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2004-02-26 | 11,954,634 | 3.80 | 4.00 | 3.70 | 3.90 | 00:00:00 | | 2004-02-27 | 4,801,422 | 4.00 | 4.00 | 3.80 | 3.80 | 00:00:00 | | 2004-03-01 | 1,661,211 | 3.90 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2004-03-02 | 1,872,243 | 3.90 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2004-03-03 | 1,406,166 | 4.00 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2004-03-04 | 11,590,941 | 4.00 | 4.30 | 3.90 | 4.20 | 00:00:00 | | 2004-03-05 | 13,660,641 | 4.30 | 4.60 | 4.20 | 4.50 | 00:00:00 | | 2004-03-08 | 21,758,538 | 4.60 | 5.30 | 4.60 | 5.20 | 00:00:00 | | 2004-03-09 | 30,251,350 | 5.30 | 6.00 | 5.20 | 5.70 | 00:00:00 | | 2004-03-10 | 20,102,965 | 5.80 | 5.90 | 4.90 | 5.30 | 00:00:00 | | 2004-03-11 | 19,313,553 | 5.10 | 5.10 | 4.60 | 4.80 | 00:00:00 | | 2004-03-12 | 29,062,480 | 4.40 | 5.40 | 4.20 | 5.30 | 00:00:00 | | 2004-03-15 | 17,830,690 | 5.60 | 5.90 | 5.30 | 5.40 | 00:00:00 | | 2004-03-16 | 7,902,945 | 5.40 | 5.60 | 5.20 | 5.40 | 00:00:00 | | 2004-03-17 | 5,749,082 | 5.40 | 5.60 | 5.40 | 5.40 | 00:00:00 | | 2004-03-18 | 4,210,198 | 5.40 | 5.50 | 5.20 | 5.30 | 00:00:00 | | 2004-03-19 | 12,933,255 | 4.80 | 5.20 | 4.60 | 4.80 | 00:00:00 | | 2004-03-22 | 19,789,132 | 4.70 | 4.70 | 3.70 | 3.80 | 00:00:00 | | 2004-03-23 | 22,006,117 | 4.00 | 4.30 | 3.60 | 4.20 | 00:00:00 | | 2004-03-24 | 8,920,357 | 4.30 | 4.40 | 4.00 | 4.30 | 00:00:00 | | 2004-03-25 | 6,244,396 | 4.40 | 4.60 | 4.40 | 4.50 | 00:00:00 | | 2004-03-26 | 6,608,351 | 4.70 | 4.70 | 4.30 | 4.50 | 00:00:00 | | 2004-03-29 | 4,659,098 | 4.50 | 4.50 | 4.20 | 4.30 | 00:00:00 | | 2004-03-30 | 4,418,933 | 4.40 | 4.40 | 4.20 | 4.20 | 00:00:00 | | 2004-03-31 | 3,479,574 | 4.20 | 4.30 | 4.00 | 4.30 | 00:00:00 | | 2004-04-01 | 2,031,326 | 4.30 | 4.40 | 4.10 | 4.30 | 00:00:00 | | 2004-04-02 | 1,056,047 | 4.30 | 4.30 | 4.10 | 4.20 | 00:00:00 | | 2004-04-05 | 983,476 | 4.20 | 4.30 | 4.10 | 4.20 | 00:00:00 | | 2004-04-06 | 834,051 | 4.20 | 4.30 | 4.10 | 4.20 | 00:00:00 | | 2004-04-07 | 193,124 | 4.20 | 4.20 | 4.10 | 4.20 | 00:00:00 | | 2004-04-08 | 301,459 | 4.10 | 4.20 | 4.10 | 4.20 | 00:00:00 | | 2004-04-09 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2004-04-12 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2004-04-13 | 441,538 | 4.20 | 4.20 | 4.10 | 4.20 | 00:00:00 | | 2004-04-14 | 2,214,948 | 4.10 | 4.20 | 4.00 | 4.10 | 00:00:00 | | 2004-04-15 | 1,047,589 | 4.10 | 4.20 | 4.00 | 4.10 | 00:00:00 | | 2004-04-16 | 1,245,725 | 4.20 | 4.20 | 4.10 | 4.10 | 00:00:00 | | 2004-04-19 | 569,922 | 4.10 | 4.10 | 4.00 | 4.10 | 00:00:00 | | 2004-04-20 | 310,021 | 4.10 | 4.10 | 4.00 | 4.10 | 00:00:00 | | 2004-04-21 | 624,115 | 4.00 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2004-04-22 | 1,970,867 | 4.00 | 4.00 | 3.80 | 3.80 | 00:00:00 | | 2004-04-23 | 634,557 | 3.80 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2004-04-26 | 2,998,147 | 3.90 | 3.90 | 3.60 | 3.60 | 00:00:00 | | 2004-04-27 | 700,759 | 3.60 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-04-28 | 427,389 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-04-29 | 338,058 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-04-30 | 464,928 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-05-03 | 2,543,400 | 3.70 | 3.90 | 3.60 | 3.90 | 00:00:00 | | 2004-05-04 | 10,503,828 | 4.00 | 4.40 | 3.90 | 4.40 | 00:00:00 | | 2004-05-05 | 9,412,173 | 4.50 | 4.70 | 4.20 | 4.30 | 00:00:00 | | 2004-05-06 | 2,717,833 | 4.30 | 4.30 | 4.00 | 4.10 | 00:00:00 | | 2004-05-07 | 855,823 | 4.00 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2004-05-10 | 1,956,562 | 4.00 | 4.00 | 3.80 | 3.90 | 00:00:00 | | 2004-05-11 | 1,288,903 | 4.00 | 4.10 | 3.90 | 4.00 | 00:00:00 | | 2004-05-12 | 1,811,523 | 4.10 | 4.20 | 4.00 | 4.10 | 00:00:00 | | 2004-05-13 | 951,732 | 4.10 | 4.10 | 3.90 | 4.00 | 00:00:00 | | 2004-05-14 | 473,281 | 4.00 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2004-05-17 | 1,560,707 | 3.90 | 4.00 | 3.70 | 3.80 | 00:00:00 | | 2004-05-18 | 1,296,578 | 3.80 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2004-05-19 | 3,379,227 | 3.70 | 4.00 | 3.60 | 3.90 | 00:00:00 | | 2004-05-20 | 1,494,557 | 3.80 | 3.90 | 3.70 | 3.90 | 00:00:00 | | 2004-05-21 | 1,210,432 | 3.90 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2004-05-24 | 2,215,836 | 3.80 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-05-25 | 1,227,504 | 3.60 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-05-26 | 718,459 | 3.70 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2004-05-27 | 465,972 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-05-28 | 478,763 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-05-31 | 1,019,814 | 3.60 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2004-06-01 | 607,774 | 3.50 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2004-06-02 | 4,705,042 | 3.60 | 3.90 | 3.60 | 3.80 | 00:00:00 | | 2004-06-03 | 1,138,017 | 3.80 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2004-06-04 | 3,047,747 | 3.80 | 3.90 | 3.60 | 3.70 | 00:00:00 | | 2004-06-07 | 828,256 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-06-08 | 817,031 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-06-09 | 505,495 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-06-10 | 438,457 | 3.70 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2004-06-11 | 304,905 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-06-14 | 216,514 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-06-15 | 139,191 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-06-16 | 355,966 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-06-17 | 334,821 | 3.60 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-06-18 | 555,146 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-06-21 | 1,026,862 | 3.70 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2004-06-22 | 4,059,050 | 3.70 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2004-06-23 | 1,410,082 | 3.80 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2004-06-24 | 1,246,874 | 3.80 | 3.90 | 3.70 | 3.70 | 00:00:00 | | 2004-06-25 | 736,053 | 3.80 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2004-06-28 | 233,430 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-06-29 | 559,166 | 3.80 | 3.90 | 3.70 | 3.90 | 00:00:00 | | 2004-06-30 | 327,825 | 3.90 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2004-07-01 | 1,178,322 | 3.90 | 3.90 | 3.70 | 3.70 | 00:00:00 | | 2004-07-02 | 3,990,760 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-07-05 | 344,689 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-07-06 | 1,497,533 | 3.70 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2004-07-07 | 284,804 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-07-08 | 2,609,393 | 3.60 | 3.60 | 3.40 | 3.50 | 00:00:00 | | 2004-07-09 | 1,353,904 | 3.60 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2004-07-12 | 202,574 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-07-13 | 332,158 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-07-14 | 379,251 | 3.60 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-07-15 | 329,913 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-07-16 | 1,427,781 | 3.70 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2004-07-19 | 700,081 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2004-07-20 | 350,693 | 3.60 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2004-07-21 | 424,309 | 3.50 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2004-07-22 | 256,089 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2004-07-23 | 322,708 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2004-07-26 | 1,638,239 | 3.50 | 3.60 | 3.40 | 3.40 | 00:00:00 | | 2004-07-27 | 454,642 | 3.40 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2004-07-28 | 224,867 | 3.40 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2004-07-29 | 1,042,420 | 3.40 | 3.60 | 3.40 | 3.50 | 00:00:00 | | 2004-07-30 | 251,651 | 3.50 | 3.60 | 3.40 | 3.50 | 00:00:00 | | 2004-08-02 | 143,837 | 3.50 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2004-08-03 | 1,626,961 | 3.40 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2004-08-04 | 1,419,897 | 3.30 | 3.40 | 3.20 | 3.30 | 00:00:00 | | 2004-08-05 | 1,829,901 | 3.30 | 3.40 | 3.20 | 3.30 | 00:00:00 | | 2004-08-06 | 412,718 | 3.30 | 3.40 | 3.20 | 3.30 | 00:00:00 | | 2004-08-09 | 266,165 | 3.20 | 3.30 | 3.20 | 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 > >> |
|
