|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-30 | 354,191 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2007-10-31 | 233,847 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-11-01 | 3,393 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-11-02 | 57,744 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-11-05 | 107,708 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2007-11-06 | 5,197,485 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-11-07 | 127,705 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2007-11-08 | 322,238 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-11-09 | 151,669 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-11-12 | 106,246 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-11-13 | 600,725 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2007-11-14 | 1,654,424 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2007-11-15 | 898,687 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2007-11-16 | 488,109 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-11-19 | 406,453 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2007-11-20 | 296,238 | 1.80 | 1.90 | 1.70 | 1.80 | 00:00:00 | | 2007-11-21 | 349,962 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2007-11-22 | 159,553 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-11-23 | 279,635 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2007-11-26 | 43,020 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2007-11-27 | 3,125,957 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-11-28 | 56,438 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2007-11-29 | 119,873 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-11-30 | 128,383 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2007-12-03 | 260,631 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2007-12-04 | 162,059 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-12-05 | 128,540 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2007-12-06 | 193,228 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-12-07 | 67,350 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-12-10 | 109,588 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-12-11 | 126,817 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-12-12 | 179,653 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-12-13 | 177,095 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2007-12-14 | 69,073 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2007-12-17 | 167,384 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-12-18 | 1,722,766 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-12-19 | 437,048 | 1.70 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2007-12-20 | 4,935,757 | 1.70 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2007-12-21 | 891,116 | 1.60 | 1.70 | 1.50 | 1.60 | 00:00:00 | | 2007-12-24 | 379,513 | 1.60 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2007-12-27 | 974,443 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2007-12-28 | 339,259 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2007-12-31 | 182,316 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2008-01-02 | 321,977 | 1.60 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-01-03 | 220,638 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2008-01-04 | 899,992 | 1.50 | 1.60 | 1.40 | 1.40 | 00:00:00 | | 2008-01-07 | 1,758,165 | 1.50 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2008-01-08 | 1,936,618 | 1.40 | 1.50 | 1.30 | 1.40 | 00:00:00 | | 2008-01-09 | 317,696 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2008-01-10 | 399,300 | 1.30 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2008-01-11 | 2,541,155 | 1.30 | 1.40 | 1.20 | 1.20 | 00:00:00 | | 2008-01-14 | 1,086,381 | 1.30 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2008-01-15 | 234,944 | 1.30 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2008-01-16 | 1,741,875 | 1.30 | 1.30 | 1.10 | 1.10 | 00:00:00 | | 2008-01-17 | 1,854,805 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2008-01-18 | 2,308,665 | 1.10 | 1.20 | 1.00 | 1.20 | 00:00:00 | | 2008-01-21 | 847,469 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2008-01-22 | 901,141 | 1.10 | 1.20 | 1.00 | 1.20 | 00:00:00 | | 2008-01-23 | 338,737 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2008-01-24 | 627,248 | 1.20 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2008-01-25 | 2,816,562 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2008-01-28 | 4,528,260 | 1.30 | 1.50 | 1.30 | 1.50 | 00:00:00 | | 2008-01-29 | 4,029,970 | 1.50 | 1.60 | 1.40 | 1.50 | 00:00:00 | | 2008-01-30 | 7,202,550 | 1.60 | 1.70 | 1.50 | 1.70 | 00:00:00 | | 2008-01-31 | 1,644,034 | 1.70 | 1.70 | 1.50 | 1.50 | 00:00:00 | | 2008-02-01 | 1,042,316 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-02-04 | 1,481,244 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2008-02-05 | 1,006,709 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-02-06 | 3,126,270 | 1.40 | 1.50 | 1.30 | 1.40 | 00:00:00 | | 2008-02-07 | 174,693 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-02-08 | 253,060 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-02-11 | 95,961 | 1.40 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2008-02-12 | 5,018,771 | 1.40 | 1.60 | 1.40 | 1.60 | 00:00:00 | | 2008-02-13 | 271,438 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2008-02-14 | 2,686,977 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-02-15 | 1,818,258 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-02-18 | 378,416 | 1.60 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-02-19 | 4,561,570 | 1.50 | 1.70 | 1.50 | 1.60 | 00:00:00 | | 2008-02-20 | 10,425,409 | 1.70 | 1.80 | 1.60 | 1.70 | 00:00:00 | | 2008-02-21 | 16,287,108 | 1.70 | 2.00 | 1.70 | 2.00 | 00:00:00 | | 2008-02-22 | 18,262,622 | 2.00 | 2.30 | 2.00 | 2.20 | 00:00:00 | | 2008-02-25 | 6,713,344 | 2.20 | 2.30 | 2.00 | 2.10 | 00:00:00 | | 2008-02-26 | 13,749,294 | 2.00 | 2.00 | 1.70 | 1.80 | 00:00:00 | | 2008-02-27 | 3,252,096 | 1.90 | 1.90 | 1.70 | 1.80 | 00:00:00 | | 2008-02-28 | 3,147,885 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2008-02-29 | 1,057,300 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-03-03 | 354,870 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-03-04 | 265,277 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-03-05 | 354,817 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2008-03-06 | 2,189,731 | 1.70 | 1.90 | 1.70 | 1.90 | 00:00:00 | | 2008-03-07 | 399,248 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2008-03-10 | 2,007,466 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2008-03-11 | 406,087 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-03-12 | 824,914 | 1.70 | 1.90 | 1.70 | 1.80 | 00:00:00 | | 2008-03-13 | 1,043,726 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2008-03-14 | 463,414 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-03-18 | 80,611 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2008-03-19 | 322,552 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2008-03-20 | 1,496,541 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-03-21 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-03-24 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-03-25 | 60,928 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-03-26 | 36,338 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-03-27 | 216,252 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2008-03-28 | 207,011 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-03-31 | 476,884 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2008-04-01 | 1,928,316 | 1.80 | 1.90 | 1.70 | 1.90 | 00:00:00 | | 2008-04-02 | 2,870,233 | 1.90 | 2.00 | 1.80 | 1.90 | 00:00:00 | | 2008-04-03 | 510,977 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2008-04-04 | 2,521,002 | 2.00 | 2.00 | 1.80 | 1.90 | 00:00:00 | | 2008-04-07 | 1,117,916 | 1.80 | 2.00 | 1.80 | 1.90 | 00:00:00 | | 2008-04-08 | 521,262 | 1.90 | 2.00 | 1.80 | 1.90 | 00:00:00 | | 2008-04-09 | 1,037,565 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2008-04-10 | 101,809 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2008-04-11 | 330,540 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2008-04-14 | 123,632 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2008-04-15 | 112,407 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2008-04-16 | 4,761,168 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | | 2008-04-17 | 2,036,338 | 1.90 | 2.00 | 1.80 | 1.90 | 00:00:00 | | 2008-04-18 | 289,137 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2008-04-21 | 7,630,253 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
