|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 66.60 | 66.60 | 66.60 | 66.60 | 00:00:00 | | 2000-06-20 | 106,246 | 65.90 | 65.90 | 62.00 | 63.20 | 00:00:00 | | 2000-06-21 | 33,884 | 64.10 | 65.00 | 63.00 | 65.00 | 00:00:00 | | 2000-06-22 | 0 | 65.00 | 65.00 | 65.00 | 65.00 | 00:00:00 | | 2000-06-23 | 41,715 | 65.00 | 67.30 | 64.10 | 64.10 | 00:00:00 | | 2000-06-26 | 52,523 | 66.00 | 66.20 | 63.00 | 63.90 | 00:00:00 | | 2000-06-27 | 245,908 | 64.20 | 64.60 | 61.90 | 64.60 | 00:00:00 | | 2000-06-28 | 53,723 | 65.70 | 66.50 | 64.20 | 66.40 | 00:00:00 | | 2000-06-29 | 68,916 | 66.40 | 66.40 | 65.00 | 66.30 | 00:00:00 | | 2000-06-30 | 145,613 | 66.10 | 67.80 | 66.10 | 67.80 | 00:00:00 | | 2000-07-03 | 36,860 | 66.10 | 68.60 | 66.10 | 68.30 | 00:00:00 | | 2000-07-04 | 39,366 | 68.50 | 69.50 | 68.20 | 69.50 | 00:00:00 | | 2000-07-05 | 86,720 | 67.80 | 70.10 | 67.80 | 69.70 | 00:00:00 | | 2000-07-06 | 43,804 | 68.30 | 69.70 | 68.30 | 69.50 | 00:00:00 | | 2000-07-07 | 0 | 69.50 | 69.50 | 69.50 | 69.50 | 00:00:00 | | 2000-07-10 | 41,089 | 68.80 | 68.80 | 66.70 | 67.00 | 00:00:00 | | 2000-07-11 | 71,788 | 66.70 | 67.00 | 64.00 | 64.70 | 00:00:00 | | 2000-07-12 | 102,331 | 64.50 | 66.40 | 64.50 | 64.90 | 00:00:00 | | 2000-07-13 | 48,711 | 64.50 | 65.00 | 63.50 | 63.90 | 00:00:00 | | 2000-07-14 | 58,631 | 64.00 | 65.60 | 64.00 | 64.90 | 00:00:00 | | 2000-07-17 | 91,158 | 65.10 | 66.80 | 65.10 | 65.20 | 00:00:00 | | 2000-07-18 | 77,218 | 65.10 | 65.30 | 63.60 | 64.00 | 00:00:00 | | 2000-07-19 | 24,590 | 64.00 | 64.50 | 63.50 | 63.50 | 00:00:00 | | 2000-07-20 | 28,976 | 63.40 | 64.30 | 63.40 | 64.10 | 00:00:00 | | 2000-07-21 | 46,623 | 63.60 | 64.60 | 63.10 | 63.90 | 00:00:00 | | 2000-07-24 | 0 | 63.90 | 63.90 | 63.90 | 63.90 | 00:00:00 | | 2000-07-25 | 280,105 | 63.00 | 68.40 | 62.00 | 66.00 | 00:00:00 | | 2000-07-26 | 93,298 | 66.40 | 66.50 | 63.20 | 63.20 | 00:00:00 | | 2000-07-27 | 0 | 63.20 | 63.20 | 63.20 | 63.20 | 00:00:00 | | 2000-07-28 | 90,427 | 63.50 | 63.50 | 61.60 | 62.80 | 00:00:00 | | 2000-07-31 | 48,659 | 62.80 | 62.80 | 61.50 | 62.00 | 00:00:00 | | 2000-08-01 | 56,334 | 61.80 | 63.00 | 61.00 | 61.40 | 00:00:00 | | 2000-08-02 | 37,382 | 61.50 | 62.00 | 60.80 | 60.80 | 00:00:00 | | 2000-08-03 | 129,793 | 61.00 | 61.10 | 58.50 | 59.60 | 00:00:00 | | 2000-08-04 | 58,840 | 59.60 | 60.00 | 59.00 | 60.00 | 00:00:00 | | 2000-08-07 | 41,611 | 60.20 | 61.80 | 60.20 | 61.20 | 00:00:00 | | 2000-08-08 | 52,314 | 61.20 | 61.20 | 60.30 | 61.10 | 00:00:00 | | 2000-08-09 | 63,017 | 60.60 | 62.00 | 60.60 | 60.70 | 00:00:00 | | 2000-08-10 | 42,968 | 61.40 | 62.00 | 60.80 | 61.40 | 00:00:00 | | 2000-08-11 | 36,442 | 62.00 | 62.00 | 61.00 | 61.80 | 00:00:00 | | 2000-08-14 | 15,245 | 61.70 | 61.90 | 61.30 | 61.60 | 00:00:00 | | 2000-08-15 | 0 | 61.60 | 61.60 | 61.60 | 61.60 | 00:00:00 | | 2000-08-16 | 38,583 | 61.80 | 61.80 | 60.80 | 61.50 | 00:00:00 | | 2000-08-17 | 48,607 | 61.60 | 61.80 | 59.60 | 60.70 | 00:00:00 | | 2000-08-18 | 20,675 | 60.10 | 60.50 | 59.60 | 60.00 | 00:00:00 | | 2000-08-21 | 4,437 | 60.50 | 60.50 | 59.40 | 59.40 | 00:00:00 | | 2000-08-22 | 31,325 | 59.30 | 59.90 | 58.10 | 58.50 | 00:00:00 | | 2000-08-23 | 46,414 | 58.00 | 58.70 | 55.60 | 56.00 | 00:00:00 | | 2000-08-24 | 47,980 | 56.90 | 57.00 | 54.50 | 55.20 | 00:00:00 | | 2000-08-25 | 52,679 | 56.00 | 56.40 | 54.00 | 54.50 | 00:00:00 | | 2000-08-28 | 91,837 | 55.00 | 55.00 | 52.00 | 53.30 | 00:00:00 | | 2000-08-29 | 178,766 | 53.30 | 53.40 | 52.00 | 53.00 | 00:00:00 | | 2000-08-30 | 707,442 | 53.00 | 55.50 | 52.50 | 52.70 | 00:00:00 | | 2000-08-31 | 425,875 | 52.50 | 54.70 | 52.00 | 54.00 | 00:00:00 | | 2000-09-01 | 415,328 | 55.90 | 57.40 | 54.70 | 55.50 | 00:00:00 | | 2000-09-04 | 256,089 | 56.60 | 57.60 | 55.80 | 56.30 | 00:00:00 | | 2000-09-05 | 180,906 | 55.80 | 56.50 | 55.30 | 55.90 | 00:00:00 | | 2000-09-06 | 100,033 | 55.90 | 55.90 | 54.60 | 55.00 | 00:00:00 | | 2000-09-07 | 45,735 | 54.50 | 54.90 | 53.90 | 54.50 | 00:00:00 | | 2000-09-08 | 44,273 | 54.90 | 54.90 | 53.80 | 54.10 | 00:00:00 | | 2000-09-11 | 47,563 | 54.00 | 54.00 | 53.00 | 53.70 | 00:00:00 | | 2000-09-12 | 80,664 | 53.20 | 53.50 | 52.30 | 52.80 | 00:00:00 | | 2000-09-13 | 196,935 | 52.90 | 53.00 | 51.00 | 51.90 | 00:00:00 | | 2000-09-14 | 94,499 | 52.40 | 53.30 | 51.50 | 52.00 | 00:00:00 | | 2000-09-15 | 623,698 | 52.20 | 52.30 | 50.00 | 51.20 | 00:00:00 | | 2000-09-18 | 49,129 | 51.10 | 51.50 | 50.50 | 51.00 | 00:00:00 | | 2000-09-19 | 40,984 | 50.70 | 51.00 | 50.40 | 50.80 | 00:00:00 | | 2000-09-20 | 65,679 | 51.30 | 51.30 | 50.30 | 50.30 | 00:00:00 | | 2000-09-21 | 151,565 | 50.70 | 50.80 | 49.00 | 50.00 | 00:00:00 | | 2000-09-22 | 166,601 | 48.00 | 51.00 | 47.00 | 50.70 | 00:00:00 | | 2000-09-25 | 156,942 | 51.70 | 52.00 | 51.20 | 51.90 | 00:00:00 | | 2000-09-26 | 314,198 | 51.90 | 52.80 | 51.00 | 51.50 | 00:00:00 | | 2000-09-27 | 84,527 | 51.50 | 51.80 | 50.40 | 50.40 | 00:00:00 | | 2000-09-28 | 15,715 | 50.50 | 50.80 | 50.10 | 50.20 | 00:00:00 | | 2000-09-29 | 75,390 | 50.50 | 51.40 | 49.90 | 51.40 | 00:00:00 | | 2000-10-02 | 63,748 | 50.80 | 51.50 | 50.20 | 50.30 | 00:00:00 | | 2000-10-03 | 34,771 | 50.60 | 50.60 | 50.10 | 50.10 | 00:00:00 | | 2000-10-04 | 31,012 | 50.00 | 50.00 | 49.50 | 49.50 | 00:00:00 | | 2000-10-05 | 0 | 49.50 | 49.50 | 49.50 | 49.50 | 00:00:00 | | 2000-10-06 | 39,052 | 49.80 | 49.80 | 48.10 | 48.10 | 00:00:00 | | 2000-10-09 | 43,281 | 47.50 | 48.10 | 46.50 | 47.00 | 00:00:00 | | 2000-10-10 | 57,117 | 47.00 | 49.00 | 47.00 | 48.50 | 00:00:00 | | 2000-10-11 | 63,017 | 47.10 | 47.30 | 45.90 | 45.90 | 00:00:00 | | 2000-10-12 | 194,220 | 46.90 | 48.80 | 46.10 | 48.00 | 00:00:00 | | 2000-10-13 | 96,640 | 46.10 | 48.50 | 45.90 | 48.50 | 00:00:00 | | 2000-10-16 | 44,952 | 49.00 | 49.30 | 47.90 | 48.40 | 00:00:00 | | 2000-10-17 | 25,478 | 48.90 | 48.90 | 47.00 | 47.70 | 00:00:00 | | 2000-10-18 | 110,267 | 47.00 | 47.00 | 44.30 | 46.00 | 00:00:00 | | 2000-10-19 | 55,864 | 46.40 | 47.40 | 46.30 | 47.40 | 00:00:00 | | 2000-10-20 | 158,613 | 47.90 | 48.00 | 45.60 | 46.00 | 00:00:00 | | 2000-10-23 | 110,528 | 46.30 | 46.80 | 45.00 | 45.00 | 00:00:00 | | 2000-10-24 | 94,082 | 45.20 | 46.10 | 44.60 | 45.70 | 00:00:00 | | 2000-10-25 | 35,711 | 45.10 | 45.50 | 44.00 | 44.00 | 00:00:00 | | 2000-10-26 | 81,708 | 44.20 | 44.70 | 41.60 | 43.80 | 00:00:00 | | 2000-10-27 | 77,427 | 44.00 | 45.00 | 41.80 | 43.00 | 00:00:00 | | 2000-10-30 | 35,450 | 42.80 | 42.80 | 41.30 | 42.00 | 00:00:00 | | 2000-10-31 | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 00:00:00 | | 2000-11-01 | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 00:00:00 | | 2000-11-02 | 71,945 | 43.50 | 43.70 | 42.10 | 42.50 | 00:00:00 | | 2000-11-03 | 44,273 | 43.00 | 43.50 | 42.40 | 42.60 | 00:00:00 | | 2000-11-06 | 27,357 | 43.00 | 43.00 | 41.50 | 42.00 | 00:00:00 | | 2000-11-07 | 32,474 | 42.00 | 42.20 | 41.30 | 41.40 | 00:00:00 | | 2000-11-08 | 22,241 | 41.60 | 41.90 | 40.70 | 40.90 | 00:00:00 | | 2000-11-09 | 68,655 | 40.20 | 40.90 | 39.80 | 39.90 | 00:00:00 | | 2000-11-10 | 61,659 | 39.70 | 39.90 | 37.70 | 38.40 | 00:00:00 | | 2000-11-13 | 119,403 | 38.20 | 38.30 | 34.00 | 34.80 | 00:00:00 | | 2000-11-14 | 119,769 | 36.00 | 38.30 | 36.00 | 37.70 | 00:00:00 | | 2000-11-15 | 92,881 | 37.70 | 39.70 | 36.50 | 38.90 | 00:00:00 | | 2000-11-16 | 37,068 | 38.50 | 38.60 | 37.20 | 37.60 | 00:00:00 | | 2000-11-17 | 51,217 | 37.60 | 37.60 | 36.80 | 36.90 | 00:00:00 | | 2000-11-20 | 86,772 | 37.70 | 37.70 | 35.40 | 35.50 | 00:00:00 | | 2000-11-21 | 60,772 | 36.00 | 36.60 | 35.00 | 35.00 | 00:00:00 | | 2000-11-22 | 99,668 | 34.80 | 34.80 | 33.10 | 33.60 | 00:00:00 | | 2000-11-23 | 152,243 | 33.70 | 34.60 | 32.60 | 32.70 | 00:00:00 | | 2000-11-24 | 185,605 | 33.30 | 33.90 | 32.50 | 32.50 | 00:00:00 | | 2000-11-27 | 219,228 | 33.90 | 33.90 | 31.00 | 31.90 | 00:00:00 | | 2000-11-28 | 235,727 | 31.50 | 31.70 | 30.00 | 30.50 | 00:00:00 | | 2000-11-29 | 364,789 | 30.10 | 32.50 | 29.60 | 30.50 | 00:00:00 | | 2000-11-30 | 210,718 | 30.50 | 30.50 | 29.20 | 29.50 | 00:00:00 | | 2000-12-01 | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2000-12-04 | 128,592 | 30.00 | 30.00 | 27.60 | 28.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
