|
 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 | | 2000-12-04 | 128,592 | 30.00 | 30.00 | 27.60 | 28.30 | 00:00:00 | | 2000-12-05 | 60,041 | 28.80 | 29.20 | 28.60 | 28.60 | 00:00:00 | | 2000-12-06 | 81,081 | 29.50 | 29.80 | 28.80 | 28.80 | 00:00:00 | | 2000-12-07 | 123,006 | 29.00 | 29.20 | 28.40 | 28.80 | 00:00:00 | | 2000-12-08 | 0 | 28.80 | 28.80 | 28.80 | 28.80 | 00:00:00 | | 2000-12-11 | 221,473 | 29.10 | 29.20 | 28.50 | 28.50 | 00:00:00 | | 2000-12-12 | 107,865 | 29.00 | 29.00 | 28.50 | 28.50 | 00:00:00 | | 2000-12-13 | 204,088 | 28.80 | 29.10 | 28.00 | 28.20 | 00:00:00 | | 2000-12-14 | 92,202 | 28.30 | 28.40 | 27.30 | 27.30 | 00:00:00 | | 2000-12-15 | 123,058 | 27.00 | 27.00 | 26.30 | 26.80 | 00:00:00 | | 2000-12-18 | 168,846 | 27.00 | 27.50 | 25.10 | 25.10 | 00:00:00 | | 2000-12-19 | 325,006 | 25.40 | 26.10 | 24.40 | 26.00 | 00:00:00 | | 2000-12-20 | 158,143 | 25.30 | 25.30 | 24.50 | 24.50 | 00:00:00 | | 2000-12-21 | 83,692 | 24.80 | 24.80 | 23.20 | 23.20 | 00:00:00 | | 2000-12-22 | 2,948,444 | 23.70 | 24.00 | 22.70 | 23.30 | 00:00:00 | | 2000-12-25 | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 00:00:00 | | 2000-12-26 | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 00:00:00 | | 2000-12-27 | 104,785 | 23.80 | 24.10 | 22.60 | 22.60 | 00:00:00 | | 2000-12-28 | 220,012 | 22.50 | 22.50 | 20.60 | 21.00 | 00:00:00 | | 2000-12-29 | 243,036 | 21.50 | 22.20 | 21.00 | 21.00 | 00:00:00 | | 2001-01-01 | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | | 2001-01-02 | 62,860 | 21.10 | 21.40 | 21.00 | 21.00 | 00:00:00 | | 2001-01-03 | 161,276 | 21.00 | 21.10 | 20.10 | 20.30 | 00:00:00 | | 2001-01-04 | 601,456 | 21.50 | 22.00 | 20.80 | 20.80 | 00:00:00 | | 2001-01-05 | 92,463 | 21.00 | 21.20 | 21.00 | 21.00 | 00:00:00 | | 2001-01-08 | 38,426 | 21.20 | 21.20 | 20.60 | 20.60 | 00:00:00 | | 2001-01-09 | 13,156 | 21.00 | 21.00 | 20.60 | 20.80 | 00:00:00 | | 2001-01-10 | 0 | 20.80 | 20.80 | 20.80 | 20.80 | 00:00:00 | | 2001-01-11 | 433,759 | 21.40 | 21.80 | 21.30 | 21.60 | 00:00:00 | | 2001-01-12 | 1,306,393 | 22.20 | 24.00 | 22.00 | 24.00 | 00:00:00 | | 2001-01-15 | 1,170,334 | 25.00 | 26.90 | 24.80 | 26.90 | 00:00:00 | | 2001-01-16 | 1,349,414 | 26.70 | 28.30 | 25.10 | 25.10 | 00:00:00 | | 2001-01-17 | 1,290,626 | 27.50 | 27.50 | 26.40 | 27.40 | 00:00:00 | | 2001-01-18 | 743,989 | 26.10 | 27.70 | 26.10 | 27.10 | 00:00:00 | | 2001-01-19 | 763,986 | 28.10 | 28.50 | 26.70 | 27.00 | 00:00:00 | | 2001-01-22 | 369,593 | 27.00 | 27.30 | 25.30 | 26.30 | 00:00:00 | | 2001-01-23 | 421,698 | 25.60 | 27.60 | 25.50 | 27.60 | 00:00:00 | | 2001-01-24 | 0 | 27.60 | 27.60 | 27.60 | 27.60 | 00:00:00 | | 2001-01-25 | 249,197 | 27.30 | 27.30 | 26.40 | 26.70 | 00:00:00 | | 2001-01-26 | 0 | 26.70 | 26.70 | 26.70 | 26.70 | 00:00:00 | | 2001-01-29 | 173,858 | 26.80 | 27.30 | 26.70 | 27.10 | 00:00:00 | | 2001-01-30 | 317,174 | 27.40 | 27.90 | 27.40 | 27.40 | 00:00:00 | | 2001-01-31 | 280,575 | 27.70 | 27.70 | 27.40 | 27.70 | 00:00:00 | | 2001-02-01 | 281,149 | 27.10 | 27.30 | 27.00 | 27.20 | 00:00:00 | | 2001-02-02 | 195,838 | 27.20 | 27.40 | 26.60 | 26.60 | 00:00:00 | | 2001-02-05 | 224,241 | 26.40 | 26.60 | 25.80 | 26.20 | 00:00:00 | | 2001-02-06 | 226,433 | 26.10 | 27.40 | 26.10 | 27.30 | 00:00:00 | | 2001-02-07 | 252,695 | 26.60 | 26.80 | 26.40 | 26.60 | 00:00:00 | | 2001-02-08 | 233,899 | 27.10 | 27.20 | 26.80 | 26.80 | 00:00:00 | | 2001-02-09 | 137,781 | 26.60 | 26.70 | 26.30 | 26.40 | 00:00:00 | | 2001-02-12 | 85,571 | 26.40 | 26.80 | 26.40 | 26.80 | 00:00:00 | | 2001-02-13 | 395,541 | 27.00 | 27.00 | 26.10 | 26.40 | 00:00:00 | | 2001-02-14 | 180,959 | 26.10 | 26.40 | 26.10 | 26.30 | 00:00:00 | | 2001-02-15 | 149,372 | 26.60 | 26.70 | 26.30 | 26.30 | 00:00:00 | | 2001-02-16 | 396,742 | 26.30 | 26.30 | 24.90 | 25.10 | 00:00:00 | | 2001-02-19 | 305,583 | 25.50 | 25.50 | 24.30 | 24.30 | 00:00:00 | | 2001-02-20 | 407,027 | 24.30 | 24.80 | 23.40 | 23.40 | 00:00:00 | | 2001-02-21 | 456,052 | 22.90 | 23.10 | 22.20 | 22.80 | 00:00:00 | | 2001-02-22 | 312,423 | 22.70 | 23.20 | 22.20 | 22.60 | 00:00:00 | | 2001-02-23 | 262,510 | 22.90 | 23.20 | 22.20 | 22.60 | 00:00:00 | | 2001-02-26 | 164,356 | 23.00 | 23.20 | 22.90 | 23.00 | 00:00:00 | | 2001-02-27 | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | | 2001-02-28 | 120,186 | 22.60 | 23.00 | 22.50 | 22.70 | 00:00:00 | | 2001-03-01 | 344,741 | 22.50 | 22.50 | 21.40 | 21.80 | 00:00:00 | | 2001-03-02 | 332,263 | 22.10 | 22.30 | 21.60 | 21.80 | 00:00:00 | | 2001-03-05 | 215,991 | 22.00 | 22.30 | 21.70 | 22.30 | 00:00:00 | | 2001-03-06 | 595,713 | 22.70 | 23.60 | 22.70 | 23.60 | 00:00:00 | | 2001-03-07 | 493,956 | 23.60 | 23.90 | 23.00 | 23.50 | 00:00:00 | | 2001-03-08 | 339,520 | 23.60 | 23.90 | 23.10 | 23.20 | 00:00:00 | | 2001-03-09 | 214,895 | 22.70 | 22.90 | 22.40 | 22.50 | 00:00:00 | | 2001-03-12 | 238,389 | 21.80 | 22.10 | 21.70 | 21.70 | 00:00:00 | | 2001-03-13 | 307,045 | 21.70 | 22.60 | 21.60 | 22.50 | 00:00:00 | | 2001-03-14 | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 00:00:00 | | 2001-03-15 | 136,737 | 22.20 | 22.50 | 22.00 | 22.10 | 00:00:00 | | 2001-03-16 | 241,940 | 22.10 | 22.10 | 21.50 | 21.50 | 00:00:00 | | 2001-03-19 | 128,801 | 21.80 | 21.80 | 21.50 | 21.60 | 00:00:00 | | 2001-03-20 | 101,182 | 22.00 | 22.20 | 22.00 | 22.00 | 00:00:00 | | 2001-03-21 | 268,410 | 21.50 | 21.50 | 20.50 | 21.30 | 00:00:00 | | 2001-03-22 | 232,594 | 20.60 | 20.90 | 20.50 | 20.70 | 00:00:00 | | 2001-03-23 | 327,512 | 21.30 | 21.60 | 21.30 | 21.50 | 00:00:00 | | 2001-03-26 | 167,958 | 22.00 | 22.10 | 21.60 | 21.70 | 00:00:00 | | 2001-03-27 | 423,160 | 21.60 | 21.70 | 20.50 | 20.70 | 00:00:00 | | 2001-03-28 | 1,099,903 | 20.00 | 20.00 | 17.80 | 18.20 | 00:00:00 | | 2001-03-29 | 468,008 | 17.00 | 17.20 | 16.60 | 16.70 | 00:00:00 | | 2001-03-30 | 352,729 | 17.20 | 17.80 | 17.10 | 17.10 | 00:00:00 | | 2001-04-02 | 130,994 | 17.20 | 17.50 | 16.80 | 16.80 | 00:00:00 | | 2001-04-03 | 928,133 | 16.50 | 16.50 | 13.70 | 13.70 | 00:00:00 | | 2001-04-04 | 1,054,429 | 12.70 | 14.70 | 12.10 | 14.50 | 00:00:00 | | 2001-04-05 | 788,054 | 15.30 | 15.40 | 14.70 | 15.00 | 00:00:00 | | 2001-04-06 | 526,901 | 15.20 | 15.30 | 14.40 | 14.60 | 00:00:00 | | 2001-04-09 | 198,188 | 14.50 | 15.00 | 14.10 | 14.50 | 00:00:00 | | 2001-04-10 | 252,852 | 14.90 | 15.20 | 14.90 | 15.00 | 00:00:00 | | 2001-04-11 | 289,607 | 15.10 | 15.20 | 14.80 | 14.80 | 00:00:00 | | 2001-04-12 | 125,721 | 14.80 | 15.00 | 14.80 | 14.90 | 00:00:00 | | 2001-04-13 | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2001-04-16 | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2001-04-17 | 172,605 | 14.60 | 14.70 | 14.30 | 14.60 | 00:00:00 | | 2001-04-18 | 166,027 | 14.90 | 15.10 | 14.80 | 14.90 | 00:00:00 | | 2001-04-19 | 287,101 | 15.10 | 15.20 | 14.80 | 15.10 | 00:00:00 | | 2001-04-20 | 137,468 | 15.10 | 15.10 | 14.80 | 14.80 | 00:00:00 | | 2001-04-23 | 107,186 | 14.50 | 14.60 | 14.10 | 14.30 | 00:00:00 | | 2001-04-24 | 122,014 | 14.30 | 14.40 | 13.90 | 14.00 | 00:00:00 | | 2001-04-25 | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | | 2001-04-26 | 105,516 | 13.90 | 14.10 | 13.80 | 13.80 | 00:00:00 | | 2001-04-27 | 189,730 | 13.60 | 13.60 | 13.10 | 13.50 | 00:00:00 | | 2001-04-30 | 86,668 | 13.50 | 13.80 | 13.50 | 13.60 | 00:00:00 | | 2001-05-01 | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 00:00:00 | | 2001-05-02 | 284,021 | 13.40 | 13.60 | 12.90 | 12.90 | 00:00:00 | | 2001-05-03 | 220,899 | 12.80 | 13.00 | 12.20 | 12.40 | 00:00:00 | | 2001-05-04 | 166,079 | 12.50 | 12.80 | 12.40 | 12.70 | 00:00:00 | | 2001-05-07 | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 00:00:00 | | 2001-05-08 | 167,906 | 12.60 | 12.80 | 12.40 | 12.60 | 00:00:00 | | 2001-05-09 | 175,947 | 12.50 | 12.50 | 12.10 | 12.20 | 00:00:00 | | 2001-05-10 | 117,315 | 12.30 | 12.50 | 12.30 | 12.40 | 00:00:00 | | 2001-05-11 | 104,680 | 12.40 | 12.50 | 12.10 | 12.20 | 00:00:00 | | 2001-05-14 | 248,518 | 12.10 | 12.20 | 11.80 | 11.80 | 00:00:00 | | 2001-05-15 | 165,296 | 11.80 | 12.00 | 11.60 | 11.80 | 00:00:00 | | 2001-05-16 | 249,928 | 11.50 | 11.60 | 11.00 | 11.30 | 00:00:00 | | 2001-05-17 | 171,770 | 11.50 | 11.60 | 11.20 | 11.20 | 00:00:00 | | 2001-05-18 | 255,305 | 11.00 | 11.10 | 10.50 | 10.60 | 00:00:00 | | 2001-05-21 | 252,277 | 10.50 | 10.50 | 10.00 | 10.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
