|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-30 | 48,000 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-03-31 | 87,200 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-04-01 | 243,600 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2009-04-02 | 280,000 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2009-04-03 | 408,400 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2009-04-06 | 576,800 | 0.66 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2009-04-07 | 271,100 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2009-04-08 | 85,300 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2009-04-09 | 212,900 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2009-04-14 | 399,500 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2009-04-15 | 97,600 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2009-04-16 | 461,800 | 0.67 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2009-04-17 | 1,038,400 | 0.69 | 0.74 | 0.69 | 0.72 | 00:00:00 | | 2009-04-20 | 494,400 | 0.73 | 0.73 | 0.68 | 0.69 | 00:00:00 | | 2009-04-21 | 359,000 | 0.69 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2009-04-22 | 172,300 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2009-04-23 | 689,700 | 0.69 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2009-04-24 | 606,100 | 0.71 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2009-04-27 | 306,700 | 0.72 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2009-04-28 | 351,000 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2009-04-29 | 808,100 | 0.72 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2009-04-30 | 459,600 | 0.74 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2009-05-04 | 1,060,000 | 0.74 | 0.77 | 0.73 | 0.75 | 00:00:00 | | 2009-05-05 | 447,000 | 0.76 | 0.77 | 0.73 | 0.74 | 00:00:00 | | 2009-05-06 | 480,300 | 0.74 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2009-05-07 | 2,247,900 | 0.75 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2009-05-08 | 601,600 | 0.77 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2009-05-11 | 389,700 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2009-05-12 | 552,400 | 0.75 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2009-05-13 | 414,300 | 0.73 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2009-05-14 | 316,500 | 0.72 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2009-05-15 | 576,800 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2009-05-18 | 254,900 | 0.74 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2009-05-19 | 953,400 | 0.75 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2009-05-20 | 2,899,800 | 0.76 | 0.84 | 0.76 | 0.84 | 00:00:00 | | 2009-05-21 | 2,495,100 | 0.85 | 0.89 | 0.81 | 0.86 | 00:00:00 | | 2009-05-22 | 1,449,900 | 0.85 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2009-05-25 | 2,282,000 | 0.84 | 0.92 | 0.84 | 0.92 | 00:00:00 | | 2009-05-26 | 2,511,900 | 0.91 | 0.93 | 0.88 | 0.92 | 00:00:00 | | 2009-05-27 | 1,123,500 | 0.93 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2009-05-28 | 644,200 | 0.89 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2009-05-29 | 291,400 | 0.90 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2009-06-01 | 773,300 | 0.89 | 0.93 | 0.88 | 0.92 | 00:00:00 | | 2009-06-02 | 969,700 | 0.92 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2009-06-03 | 950,600 | 0.91 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2009-06-04 | 234,400 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2009-06-05 | 3,962,700 | 0.92 | 0.99 | 0.92 | 0.97 | 00:00:00 | | 2009-06-08 | 1,203,500 | 0.96 | 0.98 | 0.94 | 0.98 | 00:00:00 | | 2009-06-09 | 1,722,400 | 0.99 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2009-06-10 | 523,200 | 0.96 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2009-06-11 | 178,200 | 0.97 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2009-06-12 | 367,500 | 0.97 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-06-15 | 1,187,000 | 0.95 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2009-06-16 | 332,300 | 0.92 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2009-06-17 | 1,920,000 | 0.91 | 0.91 | 0.85 | 0.87 | 00:00:00 | | 2009-06-18 | 1,259,000 | 0.88 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2009-06-19 | 1,204,900 | 0.88 | 0.91 | 0.87 | 0.89 | 00:00:00 | | 2009-06-22 | 658,700 | 0.89 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2009-06-23 | 1,205,400 | 0.86 | 0.87 | 0.79 | 0.80 | 00:00:00 | | 2009-06-24 | 760,100 | 0.81 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2009-06-25 | 529,600 | 0.81 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2009-06-26 | 901,400 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2009-06-29 | 808,400 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2009-06-30 | 1,250,400 | 0.84 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2009-07-01 | 626,300 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2009-07-02 | 457,200 | 0.85 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2009-07-03 | 62,000 | 0.83 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2009-07-06 | 288,400 | 0.83 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2009-07-07 | 307,900 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2009-07-08 | 289,000 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2009-07-09 | 621,300 | 0.81 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2009-07-10 | 29,300 | 0.81 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2009-07-13 | 163,200 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2009-07-14 | 320,300 | 0.82 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2009-07-15 | 336,700 | 0.82 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2009-07-16 | 113,600 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2009-07-17 | 163,400 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2009-07-20 | 132,900 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2009-07-21 | 31,200 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2009-07-22 | 153,400 | 0.82 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2009-07-23 | 316,300 | 0.81 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2009-07-24 | 145,900 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2009-07-27 | 6,200 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2009-07-28 | 363,100 | 0.81 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2009-07-29 | 148,000 | 0.81 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2009-07-30 | 247,200 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2009-07-31 | 77,100 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2009-08-03 | 198,300 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2009-08-04 | 781,200 | 0.83 | 0.87 | 0.82 | 0.86 | 00:00:00 | | 2009-08-05 | 828,700 | 0.87 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2009-08-06 | 904,400 | 0.87 | 0.92 | 0.87 | 0.91 | 00:00:00 | | 2009-08-07 | 1,468,200 | 0.91 | 0.95 | 0.88 | 0.95 | 00:00:00 | | 2009-08-10 | 865,200 | 0.95 | 0.99 | 0.94 | 0.98 | 00:00:00 | | 2009-08-11 | 902,600 | 0.98 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2009-08-12 | 390,100 | 0.96 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2009-08-13 | 2,472,100 | 0.96 | 1.01 | 0.95 | 0.99 | 00:00:00 | | 2009-08-14 | 1,168,600 | 0.99 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2009-08-17 | 793,000 | 0.95 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2009-08-18 | 469,200 | 0.94 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2009-08-19 | 243,600 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2009-08-20 | 1,024,300 | 0.97 | 1.01 | 0.96 | 0.99 | 00:00:00 | | 2009-08-21 | 1,818,300 | 0.99 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2009-08-24 | 820,500 | 1.01 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2009-08-25 | 219,600 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2009-08-26 | 192,900 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2009-08-27 | 415,500 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2009-08-28 | 146,800 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2009-08-31 | 392,300 | 0.98 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2009-09-01 | 213,800 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2009-09-02 | 163,800 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2009-09-03 | 280,500 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2009-09-04 | 394,100 | 0.95 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2009-09-07 | 778,900 | 0.96 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2009-09-08 | 448,800 | 0.99 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2009-09-09 | 438,900 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2009-09-10 | 393,400 | 0.97 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2009-09-11 | 726,700 | 0.98 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2009-09-14 | 327,700 | 0.97 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-09-15 | 206,800 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-09-16 | 2,111,900 | 0.96 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2009-09-17 | 213,200 | 0.97 | 0.98 | 0.96 | 0.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
