|
 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 | | 2004-08-09 | 266,165 | 3.20 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2004-08-10 | 665,205 | 3.20 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2004-08-11 | 1,179,001 | 3.20 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2004-08-12 | 2,080,351 | 3.20 | 3.30 | 3.10 | 3.20 | 00:00:00 | | 2004-08-13 | 419,819 | 3.20 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2004-08-16 | 156,368 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2004-08-17 | 155,689 | 3.20 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2004-08-18 | 361,396 | 3.20 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2004-08-19 | 152,818 | 3.20 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2004-08-20 | 148,641 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2004-08-23 | 5,914,743 | 3.20 | 3.50 | 3.20 | 3.40 | 00:00:00 | | 2004-08-24 | 3,691,024 | 3.50 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2004-08-25 | 701,804 | 3.50 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2004-08-26 | 2,018,378 | 3.50 | 3.60 | 3.40 | 3.50 | 00:00:00 | | 2004-08-27 | 288,354 | 3.50 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2004-08-30 | 789,673 | 3.50 | 3.60 | 3.40 | 3.40 | 00:00:00 | | 2004-08-31 | 161,171 | 3.50 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2004-09-01 | 215,939 | 3.50 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2004-09-02 | 128,227 | 3.50 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2004-09-03 | 111,937 | 3.40 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2004-09-06 | 2,841,622 | 3.50 | 3.70 | 3.40 | 3.60 | 00:00:00 | | 2004-09-07 | 4,301,043 | 3.70 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2004-09-08 | 626,883 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-09-09 | 3,514,241 | 3.70 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2004-09-10 | 1,952,489 | 3.60 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2004-09-13 | 891,273 | 3.60 | 3.70 | 3.50 | 3.70 | 00:00:00 | | 2004-09-14 | 3,286,659 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-09-15 | 777,351 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-09-16 | 3,956,249 | 3.80 | 3.90 | 3.70 | 3.90 | 00:00:00 | | 2004-09-17 | 701,804 | 3.90 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2004-09-20 | 3,526,563 | 3.90 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2004-09-21 | 5,490,591 | 3.90 | 4.00 | 3.80 | 3.90 | 00:00:00 | | 2004-09-22 | 6,038,115 | 4.00 | 4.00 | 3.60 | 3.80 | 00:00:00 | | 2004-09-23 | 2,760,802 | 3.80 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-09-24 | 326,102 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-09-27 | 1,452,894 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-09-28 | 274,258 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-09-29 | 928,812 | 3.70 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2004-09-30 | 451,353 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-10-01 | 338,110 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-10-04 | 1,991,803 | 3.80 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2004-10-05 | 2,477,668 | 3.80 | 3.90 | 3.70 | 3.90 | 00:00:00 | | 2004-10-06 | 869,502 | 3.80 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2004-10-07 | 1,309,996 | 3.80 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2004-10-08 | 168,794 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-10-11 | 156,263 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-10-12 | 3,182,866 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-10-13 | 922,494 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-10-14 | 1,095,309 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-10-15 | 240,478 | 3.60 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-10-18 | 159,657 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-10-19 | 874,096 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-10-20 | 441,329 | 3.70 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2004-10-21 | 327,407 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-10-22 | 586,629 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-10-25 | 480,225 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-10-26 | 330,226 | 3.70 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2004-10-27 | 309,865 | 3.70 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2004-10-28 | 189,208 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-10-29 | 174,432 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-11-01 | 54,507 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-11-02 | 331,166 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-11-03 | 254,731 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-11-04 | 4,264,392 | 3.80 | 3.90 | 3.70 | 3.90 | 00:00:00 | | 2004-11-05 | 2,557,758 | 3.90 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2004-11-08 | 265,277 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-11-09 | 169,264 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-11-10 | 261,727 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-11-11 | 643,590 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-11-12 | 367,452 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-11-15 | 191,609 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-11-16 | 258,908 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-11-17 | 426,084 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-11-18 | 1,400,005 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-11-19 | 1,665,231 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-11-22 | 420,706 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-11-23 | 289,607 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-11-24 | 424,361 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-11-25 | 279,740 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-11-26 | 138,617 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-11-29 | 246,847 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-11-30 | 216,148 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-12-01 | 1,285,405 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-12-02 | 657,425 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-12-03 | 276,816 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-12-06 | 127,391 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-12-07 | 267,470 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-12-08 | 97,423 | 3.60 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-12-09 | 148,119 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-12-10 | 123,789 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-12-13 | 327,407 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-12-14 | 659,984 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-12-15 | 8,534,527 | 3.70 | 3.90 | 3.60 | 3.80 | 00:00:00 | | 2004-12-16 | 1,606,286 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-12-17 | 348,761 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-12-20 | 305,792 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-12-21 | 258,020 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-12-22 | 101,704 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-12-23 | 153,340 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-12-24 | 98,937 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-12-27 | 223,980 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-12-28 | 3,584,254 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-12-29 | 2,333,986 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2004-12-30 | 599,733 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2004-12-31 | 801,838 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-01-03 | 871,799 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-01-04 | 436,056 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-01-05 | 472,498 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-01-06 | 322,865 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-01-07 | 678,936 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-01-10 | 744,146 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-01-11 | 345,002 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-01-12 | 1,773,149 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-01-13 | 684,313 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-01-14 | 319,732 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2005-01-17 | 183,726 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-01-18 | 162,946 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2005-01-19 | 640,196 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-01-20 | 147,962 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2005-01-21 | 329,026 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2005-01-24 | 161,902 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
