|
 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 | | 2008-04-21 | 7,630,253 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | | 2008-04-22 | 213,224 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2008-04-23 | 288,093 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2008-04-24 | 2,351,424 | 2.00 | 2.00 | 1.80 | 1.80 | 00:00:00 | | 2008-04-25 | 35,398 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2008-04-28 | 2,207,586 | 1.90 | 2.00 | 1.80 | 1.80 | 00:00:00 | | 2008-04-29 | 160,806 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2008-04-30 | 80,820 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2008-05-02 | 112,720 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2008-05-05 | 4,356,281 | 1.90 | 1.90 | 1.70 | 1.80 | 00:00:00 | | 2008-05-06 | 1,103,297 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2008-05-07 | 284,073 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2008-05-08 | 189,678 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2008-05-09 | 247,578 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2008-05-12 | 958,676 | 1.80 | 1.90 | 1.70 | 1.80 | 00:00:00 | | 2008-05-13 | 928,238 | 1.80 | 1.90 | 1.70 | 1.80 | 00:00:00 | | 2008-05-14 | 712,924 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-05-15 | 519,278 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-05-16 | 95,543 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-05-19 | 142,741 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-05-20 | 143,890 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-05-21 | 173,963 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-05-22 | 244,446 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-05-23 | 87,608 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-05-26 | 77,061 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-05-27 | 1,964,132 | 1.70 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2008-05-28 | 94,186 | 1.70 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2008-05-29 | 744,877 | 1.70 | 1.80 | 1.60 | 1.80 | 00:00:00 | | 2008-05-30 | 189,469 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-06-02 | 208,056 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-06-03 | 371,577 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2008-06-04 | 323,178 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2008-06-05 | 267,261 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2008-06-06 | 697,000 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2008-06-10 | 483,410 | 1.70 | 1.80 | 1.60 | 1.70 | 00:00:00 | | 2008-06-11 | 410,577 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2008-06-12 | 434,698 | 1.70 | 1.80 | 1.60 | 1.70 | 00:00:00 | | 2008-06-13 | 139,556 | 1.70 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2008-06-16 | 56,595 | 1.60 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2008-06-17 | 39,731 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2008-06-18 | 668,755 | 1.70 | 1.70 | 1.50 | 1.60 | 00:00:00 | | 2008-06-19 | 454,329 | 1.60 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-06-20 | 151,251 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-06-23 | 175,894 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2008-06-24 | 1,817,475 | 1.60 | 1.60 | 1.40 | 1.50 | 00:00:00 | | 2008-06-25 | 714,125 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-06-26 | 2,141,541 | 1.50 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2008-06-27 | 283,603 | 1.40 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2008-06-30 | 632,260 | 1.40 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2008-07-01 | 726,969 | 1.40 | 1.40 | 1.20 | 1.20 | 00:00:00 | | 2008-07-02 | 954,656 | 1.20 | 1.30 | 1.10 | 1.30 | 00:00:00 | | 2008-07-03 | 253,739 | 1.30 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2008-07-04 | 108,753 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2008-07-07 | 1,000,914 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2008-07-08 | 108,387 | 1.40 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2008-07-09 | 1,963,714 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-07-10 | 1,830,893 | 1.50 | 1.60 | 1.40 | 1.60 | 00:00:00 | | 2008-07-11 | 662,229 | 1.60 | 1.60 | 1.40 | 1.50 | 00:00:00 | | 2008-07-14 | 278,017 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-07-15 | 1,120,578 | 1.50 | 1.50 | 1.30 | 1.40 | 00:00:00 | | 2008-07-16 | 524,760 | 1.40 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2008-07-17 | 50,539 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-07-18 | 475,109 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-07-21 | 813,950 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-07-22 | 1,065,236 | 1.50 | 1.60 | 1.40 | 1.60 | 00:00:00 | | 2008-07-23 | 3,584,985 | 1.60 | 1.80 | 1.60 | 1.60 | 00:00:00 | | 2008-07-24 | 667,658 | 1.70 | 1.70 | 1.50 | 1.50 | 00:00:00 | | 2008-07-25 | 209,256 | 1.60 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-07-28 | 463,153 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2008-07-29 | 734,278 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-07-30 | 312,632 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-07-31 | 337,849 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-08-01 | 192,288 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-08-04 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-08-05 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-08-06 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-08-07 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-08-08 | 52,200 | 1.41 | 1.48 | 1.33 | 1.42 | 00:00:00 | | 2008-08-11 | 238,100 | 1.40 | 1.40 | 1.30 | 1.33 | 00:00:00 | | 2008-08-12 | 152,600 | 1.32 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2008-08-13 | 52,000 | 1.30 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2008-08-14 | 31,300 | 1.30 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2008-08-15 | 8,000 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2008-08-18 | 50,300 | 1.27 | 1.28 | 1.24 | 1.24 | 00:00:00 | | 2008-08-19 | 82,900 | 1.24 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2008-08-20 | 69,800 | 1.19 | 1.20 | 1.11 | 1.11 | 00:00:00 | | 2008-08-21 | 249,000 | 1.11 | 1.11 | 1.02 | 1.06 | 00:00:00 | | 2008-08-22 | 93,300 | 1.06 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2008-08-25 | 200,300 | 1.03 | 1.05 | 0.99 | 1.01 | 00:00:00 | | 2008-08-26 | 682,000 | 1.00 | 1.22 | 0.99 | 1.19 | 00:00:00 | | 2008-08-27 | 813,800 | 1.22 | 1.28 | 1.18 | 1.23 | 00:00:00 | | 2008-08-28 | 118,700 | 1.24 | 1.24 | 1.17 | 1.22 | 00:00:00 | | 2008-08-29 | 124,700 | 1.23 | 1.23 | 1.18 | 1.21 | 00:00:00 | | 2008-09-01 | 58,300 | 1.21 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2008-09-02 | 126,200 | 1.21 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2008-09-03 | 236,900 | 1.20 | 1.20 | 1.10 | 1.18 | 00:00:00 | | 2008-09-04 | 133,300 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2008-09-05 | 70,100 | 1.14 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2008-09-08 | 91,100 | 1.13 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2008-09-09 | 116,200 | 1.15 | 1.16 | 1.11 | 1.12 | 00:00:00 | | 2008-09-10 | 70,200 | 1.13 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2008-09-11 | 73,800 | 1.11 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2008-09-12 | 17,800 | 1.13 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2008-09-15 | 136,600 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2008-09-16 | 136,100 | 1.10 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2008-09-17 | 93,200 | 1.08 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2008-09-18 | 137,100 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2008-09-19 | 133,600 | 1.03 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2008-09-22 | 55,900 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2008-09-23 | 89,100 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2008-09-24 | 124,600 | 1.05 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2008-09-25 | 44,700 | 1.03 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2008-09-26 | 188,800 | 1.04 | 1.04 | 0.98 | 1.00 | 00:00:00 | | 2008-09-29 | 189,000 | 1.01 | 1.01 | 0.94 | 0.97 | 00:00:00 | | 2008-09-30 | 279,400 | 0.87 | 0.95 | 0.85 | 0.93 | 00:00:00 | | 2008-10-01 | 170,800 | 0.94 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2008-10-02 | 55,500 | 0.95 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2008-10-03 | 63,400 | 0.95 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2008-10-06 | 164,600 | 0.90 | 0.90 | 0.81 | 0.83 | 00:00:00 | | 2008-10-07 | 430,700 | 0.78 | 0.84 | 0.71 | 0.76 | 00:00:00 | | 2008-10-08 | 742,900 | 0.75 | 0.75 | 0.62 | 0.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
