|
 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 | | 2001-05-21 | 252,277 | 10.50 | 10.50 | 10.00 | 10.00 | 00:00:00 | | 2001-05-22 | 124,311 | 10.10 | 10.20 | 10.00 | 10.00 | 00:00:00 | | 2001-05-23 | 246,482 | 10.00 | 10.00 | 9.20 | 9.30 | 00:00:00 | | 2001-05-24 | 181,742 | 9.50 | 9.60 | 9.30 | 9.50 | 00:00:00 | | 2001-05-25 | 171,613 | 9.50 | 9.80 | 9.40 | 9.70 | 00:00:00 | | 2001-05-28 | 141,018 | 9.90 | 10.20 | 9.80 | 10.00 | 00:00:00 | | 2001-05-29 | 137,990 | 10.20 | 10.20 | 9.80 | 9.80 | 00:00:00 | | 2001-05-30 | 67,663 | 9.70 | 9.80 | 9.50 | 9.50 | 00:00:00 | | 2001-05-31 | 40,358 | 9.50 | 9.70 | 9.50 | 9.70 | 00:00:00 | | 2001-06-01 | 76,382 | 9.70 | 9.70 | 9.40 | 9.60 | 00:00:00 | | 2001-06-04 | 26,731 | 9.70 | 9.80 | 9.60 | 9.60 | 00:00:00 | | 2001-06-05 | 56,804 | 9.70 | 9.70 | 9.40 | 9.40 | 00:00:00 | | 2001-06-06 | 33,884 | 9.60 | 9.60 | 9.40 | 9.50 | 00:00:00 | | 2001-06-07 | 52,470 | 9.40 | 9.60 | 9.40 | 9.40 | 00:00:00 | | 2001-06-08 | 34,458 | 9.50 | 9.60 | 9.40 | 9.40 | 00:00:00 | | 2001-06-11 | 59,049 | 9.40 | 9.50 | 9.20 | 9.20 | 00:00:00 | | 2001-06-12 | 120,865 | 9.20 | 9.20 | 8.70 | 8.70 | 00:00:00 | | 2001-06-13 | 0 | 8.70 | 8.80 | 8.70 | 8.70 | 00:00:00 | | 2001-06-14 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2001-06-15 | 84,893 | 8.90 | 9.40 | 8.90 | 8.90 | 00:00:00 | | 2001-06-18 | 55,029 | 8.90 | 9.10 | 8.90 | 9.00 | 00:00:00 | | 2001-06-19 | 186,858 | 9.00 | 9.00 | 8.60 | 8.60 | 00:00:00 | | 2001-06-20 | 168,428 | 8.60 | 8.60 | 7.90 | 8.00 | 00:00:00 | | 2001-06-21 | 241,365 | 8.10 | 8.30 | 7.80 | 8.00 | 00:00:00 | | 2001-06-22 | 165,609 | 8.10 | 8.40 | 8.00 | 8.40 | 00:00:00 | | 2001-06-25 | 108,700 | 8.50 | 8.60 | 8.30 | 8.30 | 00:00:00 | | 2001-06-26 | 50,069 | 8.30 | 8.40 | 8.10 | 8.10 | 00:00:00 | | 2001-06-27 | 38,635 | 8.20 | 8.30 | 8.10 | 8.20 | 00:00:00 | | 2001-06-28 | 101,234 | 8.10 | 8.40 | 8.10 | 8.30 | 00:00:00 | | 2001-06-29 | 78,158 | 8.40 | 8.40 | 8.10 | 8.10 | 00:00:00 | | 2001-07-02 | 71,527 | 8.20 | 8.20 | 8.00 | 8.00 | 00:00:00 | | 2001-07-03 | 38,060 | 8.00 | 8.00 | 7.90 | 8.00 | 00:00:00 | | 2001-07-04 | 26,835 | 7.90 | 7.90 | 7.70 | 7.70 | 00:00:00 | | 2001-07-05 | 104,628 | 7.70 | 7.70 | 7.50 | 7.60 | 00:00:00 | | 2001-07-06 | 178,035 | 7.50 | 7.50 | 6.80 | 6.90 | 00:00:00 | | 2001-07-09 | 112,198 | 6.90 | 7.10 | 6.60 | 7.00 | 00:00:00 | | 2001-07-10 | 108,178 | 7.20 | 7.30 | 7.00 | 7.20 | 00:00:00 | | 2001-07-11 | 114,861 | 7.10 | 7.30 | 7.10 | 7.20 | 00:00:00 | | 2001-07-12 | 90,427 | 7.30 | 7.40 | 7.10 | 7.10 | 00:00:00 | | 2001-07-13 | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | | 2001-07-16 | 271,282 | 6.90 | 7.40 | 6.70 | 7.30 | 00:00:00 | | 2001-07-17 | 375,649 | 7.20 | 7.90 | 7.20 | 7.90 | 00:00:00 | | 2001-07-18 | 1,425,745 | 8.10 | 9.90 | 8.10 | 9.90 | 00:00:00 | | 2001-07-19 | 1,348,892 | 10.80 | 10.80 | 8.90 | 9.90 | 00:00:00 | | 2001-07-20 | 675,699 | 8.80 | 9.30 | 8.30 | 8.40 | 00:00:00 | | 2001-07-23 | 562,665 | 8.00 | 8.30 | 7.60 | 7.80 | 00:00:00 | | 2001-07-24 | 444,096 | 7.60 | 8.10 | 7.40 | 7.60 | 00:00:00 | | 2001-07-25 | 112,877 | 7.70 | 7.80 | 7.30 | 7.50 | 00:00:00 | | 2001-07-26 | 63,382 | 7.60 | 7.70 | 7.40 | 7.40 | 00:00:00 | | 2001-07-27 | 376,276 | 7.10 | 7.50 | 7.00 | 7.00 | 00:00:00 | | 2001-07-30 | 178,922 | 7.10 | 7.10 | 6.80 | 7.00 | 00:00:00 | | 2001-07-31 | 359,099 | 6.90 | 7.30 | 6.80 | 7.10 | 00:00:00 | | 2001-08-01 | 323,022 | 7.30 | 7.30 | 7.00 | 7.00 | 00:00:00 | | 2001-08-02 | 109,327 | 7.00 | 7.20 | 7.00 | 7.00 | 00:00:00 | | 2001-08-03 | 67,141 | 7.00 | 7.10 | 6.90 | 6.90 | 00:00:00 | | 2001-08-06 | 53,567 | 7.00 | 7.00 | 6.80 | 6.90 | 00:00:00 | | 2001-08-07 | 47,876 | 6.90 | 7.00 | 6.80 | 6.90 | 00:00:00 | | 2001-08-08 | 24,225 | 6.90 | 7.00 | 6.80 | 6.90 | 00:00:00 | | 2001-08-09 | 67,977 | 6.80 | 6.90 | 6.70 | 6.70 | 00:00:00 | | 2001-08-10 | 157,099 | 6.80 | 6.80 | 6.50 | 6.60 | 00:00:00 | | 2001-08-13 | 59,519 | 6.50 | 6.60 | 6.40 | 6.40 | 00:00:00 | | 2001-08-14 | 47,719 | 6.50 | 6.60 | 6.40 | 6.60 | 00:00:00 | | 2001-08-15 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2001-08-16 | 77,166 | 6.40 | 6.50 | 6.30 | 6.30 | 00:00:00 | | 2001-08-17 | 75,860 | 6.30 | 6.40 | 6.20 | 6.30 | 00:00:00 | | 2001-08-20 | 66,358 | 6.30 | 6.40 | 6.10 | 6.20 | 00:00:00 | | 2001-08-21 | 52,470 | 6.30 | 6.30 | 6.10 | 6.20 | 00:00:00 | | 2001-08-22 | 38,478 | 6.20 | 6.30 | 6.10 | 6.10 | 00:00:00 | | 2001-08-23 | 47,249 | 6.20 | 6.20 | 6.00 | 6.10 | 00:00:00 | | 2001-08-24 | 67,141 | 6.20 | 6.20 | 6.00 | 6.00 | 00:00:00 | | 2001-08-27 | 130,420 | 6.20 | 6.20 | 5.80 | 6.00 | 00:00:00 | | 2001-08-28 | 152,870 | 5.90 | 5.90 | 5.60 | 5.60 | 00:00:00 | | 2001-08-29 | 799,488 | 5.60 | 5.60 | 5.00 | 5.00 | 00:00:00 | | 2001-08-30 | 193,802 | 5.00 | 5.20 | 5.00 | 5.00 | 00:00:00 | | 2001-08-31 | 177,461 | 5.10 | 5.20 | 5.00 | 5.20 | 00:00:00 | | 2001-09-03 | 70,953 | 5.20 | 5.20 | 5.00 | 5.10 | 00:00:00 | | 2001-09-04 | 85,676 | 5.10 | 5.20 | 5.00 | 5.20 | 00:00:00 | | 2001-09-05 | 43,490 | 5.10 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2001-09-06 | 20,205 | 5.20 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2001-09-07 | 49,494 | 5.10 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2001-09-10 | 97,893 | 5.20 | 5.20 | 4.90 | 5.10 | 00:00:00 | | 2001-09-11 | 111,467 | 5.10 | 5.10 | 4.60 | 4.60 | 00:00:00 | | 2001-09-12 | 194,690 | 4.60 | 4.80 | 4.30 | 4.40 | 00:00:00 | | 2001-09-13 | 109,483 | 4.40 | 4.60 | 4.40 | 4.40 | 00:00:00 | | 2001-09-14 | 196,308 | 4.50 | 4.60 | 4.00 | 4.10 | 00:00:00 | | 2001-09-17 | 266,739 | 3.70 | 4.00 | 3.60 | 3.90 | 00:00:00 | | 2001-09-18 | 249,145 | 3.90 | 4.00 | 3.80 | 3.90 | 00:00:00 | | 2001-09-19 | 533,270 | 3.90 | 4.20 | 3.80 | 4.00 | 00:00:00 | | 2001-09-20 | 118,307 | 4.00 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2001-09-21 | 148,954 | 3.80 | 4.00 | 3.80 | 3.90 | 00:00:00 | | 2001-09-24 | 1,309,891 | 4.10 | 5.20 | 4.10 | 5.20 | 00:00:00 | | 2001-09-25 | 2,701,491 | 5.30 | 7.20 | 5.30 | 6.80 | 00:00:00 | | 2001-09-26 | 2,484,142 | 6.90 | 7.60 | 5.30 | 5.40 | 00:00:00 | | 2001-09-27 | 1,455,661 | 5.20 | 5.90 | 4.60 | 5.60 | 00:00:00 | | 2001-09-28 | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | | 2001-10-01 | 246,691 | 5.60 | 5.60 | 5.30 | 5.30 | 00:00:00 | | 2001-10-02 | 112,773 | 5.30 | 5.40 | 5.30 | 5.30 | 00:00:00 | | 2001-10-03 | 205,080 | 5.30 | 5.30 | 5.10 | 5.20 | 00:00:00 | | 2001-10-04 | 438,196 | 5.50 | 5.70 | 5.40 | 5.60 | 00:00:00 | | 2001-10-05 | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | | 2001-10-08 | 328,765 | 5.20 | 5.50 | 5.10 | 5.40 | 00:00:00 | | 2001-10-09 | 166,392 | 5.50 | 5.60 | 5.40 | 5.40 | 00:00:00 | | 2001-10-10 | 506,852 | 5.50 | 5.70 | 5.50 | 5.70 | 00:00:00 | | 2001-10-11 | 1,657,556 | 6.10 | 7.00 | 6.00 | 6.30 | 00:00:00 | | 2001-10-12 | 540,580 | 6.30 | 6.40 | 6.10 | 6.10 | 00:00:00 | | 2001-10-15 | 216,409 | 6.10 | 6.30 | 6.10 | 6.10 | 00:00:00 | | 2001-10-16 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2001-10-17 | 6,301,879 | 6.90 | 9.20 | 6.80 | 9.20 | 00:00:00 | | 2001-10-18 | 5,403,296 | 9.00 | 9.60 | 8.00 | 8.50 | 00:00:00 | | 2001-10-19 | 2,973,713 | 7.60 | 8.40 | 6.80 | 7.00 | 00:00:00 | | 2001-10-22 | 1,720,156 | 7.10 | 7.90 | 7.10 | 7.70 | 00:00:00 | | 2001-10-23 | 1,441,930 | 8.20 | 8.30 | 7.90 | 8.10 | 00:00:00 | | 2001-10-24 | 973,451 | 8.20 | 8.30 | 7.60 | 7.90 | 00:00:00 | | 2001-10-25 | 578,014 | 8.00 | 8.00 | 7.50 | 7.70 | 00:00:00 | | 2001-10-26 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2001-10-29 | 328,138 | 7.70 | 7.70 | 7.50 | 7.70 | 00:00:00 | | 2001-10-30 | 335,709 | 7.40 | 7.60 | 7.30 | 7.50 | 00:00:00 | | 2001-10-31 | 589,657 | 7.50 | 7.80 | 7.40 | 7.70 | 00:00:00 | | 2001-11-01 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2001-11-02 | 325,475 | 7.80 | 8.00 | 7.70 | 7.70 | 00:00:00 | | 2001-11-05 | 306,680 | 7.90 | 7.90 | 7.70 | 7.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
