|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 161,902 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2005-01-25 | 307,672 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-01-26 | 809,199 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2005-01-27 | 278,487 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-01-28 | 159,866 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2005-01-31 | 1,182,499 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-02-01 | 772,287 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-02-02 | 260,213 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2005-02-03 | 242,932 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2005-02-04 | 24,646,105 | 4.20 | 4.20 | 3.80 | 4.20 | 00:00:00 | | 2005-02-07 | 18,394,191 | 4.10 | 4.50 | 4.10 | 4.10 | 00:00:00 | | 2005-02-08 | 4,398,936 | 4.20 | 4.20 | 4.00 | 4.20 | 00:00:00 | | 2005-02-09 | 6,921,139 | 4.10 | 4.20 | 4.00 | 4.10 | 00:00:00 | | 2005-02-10 | 1,229,331 | 4.00 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2005-02-11 | 1,874,018 | 3.90 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2005-02-14 | 2,803,405 | 3.90 | 4.10 | 3.90 | 4.00 | 00:00:00 | | 2005-02-15 | 2,344,167 | 4.10 | 4.10 | 3.90 | 4.00 | 00:00:00 | | 2005-02-16 | 650,377 | 4.00 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2005-02-17 | 571,175 | 4.00 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2005-02-18 | 1,327,434 | 4.00 | 4.10 | 3.90 | 4.00 | 00:00:00 | | 2005-02-21 | 577,962 | 4.10 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2005-02-22 | 1,861,853 | 4.00 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2005-02-23 | 2,698,202 | 3.90 | 4.00 | 3.80 | 3.90 | 00:00:00 | | 2005-02-24 | 175,059 | 3.90 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2005-02-25 | 134,857 | 4.00 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2005-02-28 | 185,553 | 4.00 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2005-03-01 | 222,309 | 4.00 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2005-03-02 | 2,105,777 | 3.90 | 4.00 | 3.80 | 3.90 | 00:00:00 | | 2005-03-03 | 643,799 | 3.80 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2005-03-04 | 293,158 | 3.90 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2005-03-07 | 503,041 | 3.80 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2005-03-08 | 319,001 | 3.80 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2005-03-09 | 114,026 | 3.90 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2005-03-10 | 378,938 | 3.80 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2005-03-11 | 2,138,461 | 3.80 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2005-03-14 | 4,396,430 | 3.80 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2005-03-15 | 893,257 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-03-16 | 1,386,744 | 3.70 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2005-03-17 | 443,104 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2005-03-18 | 1,225,416 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2005-03-21 | 113,608 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-03-22 | 74,660 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-03-23 | 179,706 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-03-24 | 245,751 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-03-25 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2005-03-28 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2005-03-29 | 2,749,733 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2005-03-30 | 1,175,555 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-03-31 | 340,616 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-04-01 | 468,426 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-04-04 | 389,276 | 3.80 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2005-04-05 | 358,785 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-04-06 | 4,168,378 | 3.80 | 3.90 | 3.60 | 3.60 | 00:00:00 | | 2005-04-07 | 781,998 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2005-04-08 | 518,077 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2005-04-11 | 164,304 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2005-04-12 | 190,356 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-04-13 | 1,121,309 | 3.60 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2005-04-14 | 254,209 | 3.60 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2005-04-15 | 333,098 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2005-04-18 | 787,271 | 3.60 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2005-04-19 | 159,500 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-04-20 | 288,667 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2005-04-21 | 82,856 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-04-22 | 249,040 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-04-25 | 82,126 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2005-04-26 | 389,171 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2005-04-27 | 4,287,364 | 3.70 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2005-04-28 | 273,266 | 3.60 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2005-04-29 | 278,956 | 3.60 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2005-05-02 | 190,252 | 3.60 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2005-05-03 | 176,416 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2005-05-04 | 2,184,092 | 3.50 | 3.60 | 3.40 | 3.50 | 00:00:00 | | 2005-05-05 | 406,609 | 3.50 | 3.60 | 3.40 | 3.60 | 00:00:00 | | 2005-05-06 | 175,111 | 3.50 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2005-05-09 | 198,083 | 3.60 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2005-05-10 | 1,565,406 | 3.50 | 3.60 | 3.40 | 3.50 | 00:00:00 | | 2005-05-11 | 1,083,875 | 3.50 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2005-05-12 | 154,279 | 3.40 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2005-05-13 | 2,502,990 | 3.50 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2005-05-16 | 1,394,680 | 3.40 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2005-05-17 | 1,139,635 | 3.40 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2005-05-18 | 261,362 | 3.40 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2005-05-19 | 155,794 | 3.40 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2005-05-20 | 1,163,808 | 3.30 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2005-05-23 | 2,115,541 | 3.40 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2005-05-24 | 147,127 | 3.40 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2005-05-25 | 378,468 | 3.30 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2005-05-26 | 62,495 | 3.30 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2005-05-27 | 281,619 | 3.30 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2005-05-30 | 135,745 | 3.40 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2005-05-31 | 810,713 | 3.30 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2005-06-01 | 254,574 | 3.30 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2005-06-02 | 2,298,432 | 3.30 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2005-06-03 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2005-06-06 | 3,563,788 | 3.20 | 3.30 | 3.00 | 3.10 | 00:00:00 | | 2005-06-07 | 4,628,712 | 3.10 | 3.10 | 2.90 | 3.00 | 00:00:00 | | 2005-06-08 | 3,969,876 | 2.90 | 3.00 | 2.70 | 2.80 | 00:00:00 | | 2005-06-09 | 1,982,092 | 2.80 | 3.00 | 2.80 | 3.00 | 00:00:00 | | 2005-06-10 | 1,802,282 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2005-06-13 | 410,943 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2005-06-14 | 1,307,385 | 3.10 | 3.10 | 2.90 | 3.00 | 00:00:00 | | 2005-06-15 | 924,792 | 3.00 | 3.10 | 2.90 | 3.00 | 00:00:00 | | 2005-06-16 | 142,637 | 3.00 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2005-06-17 | 320,202 | 3.00 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2005-06-20 | 4,812,125 | 3.00 | 3.00 | 2.80 | 2.80 | 00:00:00 | | 2005-06-21 | 857,807 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-06-22 | 2,907,511 | 2.90 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2005-06-23 | 465,606 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-06-24 | 111,937 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-06-27 | 122,170 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2005-06-28 | 2,414,598 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2005-06-29 | 1,165,061 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-06-30 | 244,602 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-07-01 | 275,824 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-07-04 | 2,719,295 | 2.80 | 2.90 | 2.70 | 2.80 | 00:00:00 | | 2005-07-05 | 3,715,614 | 2.80 | 2.90 | 2.70 | 2.70 | 00:00:00 | | 2005-07-06 | 1,503,694 | 2.70 | 2.70 | 2.60 | 2.70 | 00:00:00 | | 2005-07-07 | 11,735,979 | 2.60 | 2.70 | 2.40 | 2.60 | 00:00:00 | | 2005-07-08 | 2,846,165 | 2.50 | 2.60 | 2.40 | 2.50 | 00:00:00 | | 2005-07-11 | 5,846,505 | 2.50 | 2.70 | 2.50 | 2.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
