|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 306,680 | 7.90 | 7.90 | 7.70 | 7.70 | 00:00:00 | | 2001-11-06 | 320,620 | 7.70 | 7.80 | 7.60 | 7.80 | 00:00:00 | | 2001-11-07 | 3,923,984 | 7.70 | 9.00 | 7.70 | 9.00 | 00:00:00 | | 2001-11-08 | 2,522,986 | 9.30 | 9.30 | 8.30 | 8.30 | 00:00:00 | | 2001-11-09 | 500,326 | 8.30 | 8.30 | 8.00 | 8.10 | 00:00:00 | | 2001-11-12 | 1,324,614 | 8.00 | 8.70 | 8.00 | 8.30 | 00:00:00 | | 2001-11-13 | 758,660 | 8.70 | 8.80 | 8.40 | 8.40 | 00:00:00 | | 2001-11-14 | 850,341 | 8.70 | 8.70 | 8.30 | 8.40 | 00:00:00 | | 2001-11-15 | 258,020 | 8.40 | 8.50 | 8.30 | 8.30 | 00:00:00 | | 2001-11-16 | 192,549 | 8.30 | 8.40 | 8.20 | 8.20 | 00:00:00 | | 2001-11-19 | 526,744 | 8.30 | 8.40 | 8.10 | 8.30 | 00:00:00 | | 2001-11-20 | 357,480 | 8.20 | 8.20 | 8.00 | 8.00 | 00:00:00 | | 2001-11-21 | 495,105 | 7.90 | 8.00 | 7.60 | 7.70 | 00:00:00 | | 2001-11-22 | 384,681 | 7.80 | 8.00 | 7.80 | 8.00 | 00:00:00 | | 2001-11-23 | 123,162 | 7.90 | 8.00 | 7.80 | 8.00 | 00:00:00 | | 2001-11-26 | 199,702 | 8.00 | 8.10 | 7.90 | 7.90 | 00:00:00 | | 2001-11-27 | 276,920 | 8.00 | 8.10 | 7.80 | 7.90 | 00:00:00 | | 2001-11-28 | 222,465 | 7.90 | 7.90 | 7.60 | 7.60 | 00:00:00 | | 2001-11-29 | 252,277 | 7.60 | 7.60 | 7.40 | 7.60 | 00:00:00 | | 2001-11-30 | 135,693 | 7.60 | 7.80 | 7.60 | 7.60 | 00:00:00 | | 2001-12-03 | 117,628 | 7.60 | 7.60 | 7.40 | 7.60 | 00:00:00 | | 2001-12-04 | 219,489 | 7.60 | 7.60 | 7.40 | 7.40 | 00:00:00 | | 2001-12-05 | 758,660 | 7.50 | 7.80 | 7.40 | 7.70 | 00:00:00 | | 2001-12-06 | 744,355 | 7.80 | 7.90 | 7.60 | 7.60 | 00:00:00 | | 2001-12-07 | 169,786 | 7.60 | 7.70 | 7.50 | 7.50 | 00:00:00 | | 2001-12-10 | 212,389 | 7.50 | 7.50 | 7.40 | 7.50 | 00:00:00 | | 2001-12-11 | 161,119 | 7.40 | 7.60 | 7.40 | 7.50 | 00:00:00 | | 2001-12-12 | 117,263 | 7.50 | 7.60 | 7.40 | 7.50 | 00:00:00 | | 2001-12-13 | 69,334 | 7.50 | 7.50 | 7.40 | 7.40 | 00:00:00 | | 2001-12-14 | 141,906 | 7.40 | 7.40 | 7.30 | 7.40 | 00:00:00 | | 2001-12-17 | 67,768 | 7.40 | 7.40 | 7.20 | 7.30 | 00:00:00 | | 2001-12-18 | 307,828 | 7.20 | 7.30 | 7.00 | 7.00 | 00:00:00 | | 2001-12-19 | 330,279 | 7.00 | 7.10 | 6.60 | 6.80 | 00:00:00 | | 2001-12-20 | 133,082 | 6.70 | 6.80 | 6.60 | 6.70 | 00:00:00 | | 2001-12-21 | 109,640 | 6.60 | 6.70 | 6.60 | 6.60 | 00:00:00 | | 2001-12-24 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2001-12-25 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2001-12-26 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2001-12-27 | 593,155 | 6.80 | 7.20 | 6.60 | 7.20 | 00:00:00 | | 2001-12-28 | 820,163 | 7.40 | 7.50 | 6.80 | 6.80 | 00:00:00 | | 2001-12-31 | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 00:00:00 | | 2002-01-01 | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 00:00:00 | | 2002-01-02 | 103,218 | 6.90 | 7.10 | 6.80 | 6.90 | 00:00:00 | | 2002-01-03 | 320,411 | 7.00 | 7.30 | 7.00 | 7.20 | 00:00:00 | | 2002-01-04 | 1,042,890 | 7.20 | 7.50 | 7.10 | 7.20 | 00:00:00 | | 2002-01-07 | 325,214 | 7.30 | 7.40 | 7.10 | 7.20 | 00:00:00 | | 2002-01-08 | 184,979 | 7.20 | 7.20 | 7.10 | 7.10 | 00:00:00 | | 2002-01-09 | 282,402 | 7.10 | 7.20 | 6.90 | 7.00 | 00:00:00 | | 2002-01-10 | 114,078 | 6.90 | 7.00 | 6.90 | 7.00 | 00:00:00 | | 2002-01-11 | 163,260 | 7.00 | 7.10 | 6.90 | 6.90 | 00:00:00 | | 2002-01-14 | 177,043 | 6.90 | 7.00 | 6.80 | 6.80 | 00:00:00 | | 2002-01-15 | 142,428 | 6.80 | 6.90 | 6.70 | 6.80 | 00:00:00 | | 2002-01-16 | 173,597 | 6.80 | 6.90 | 6.70 | 6.80 | 00:00:00 | | 2002-01-17 | 737,620 | 6.90 | 7.10 | 6.90 | 7.00 | 00:00:00 | | 2002-01-18 | 192,810 | 6.90 | 7.00 | 6.80 | 6.90 | 00:00:00 | | 2002-01-21 | 150,573 | 6.90 | 7.00 | 6.80 | 6.90 | 00:00:00 | | 2002-01-22 | 99,720 | 6.80 | 7.00 | 6.80 | 6.80 | 00:00:00 | | 2002-01-23 | 28,663 | 6.80 | 6.90 | 6.80 | 6.80 | 00:00:00 | | 2002-01-24 | 238,337 | 6.80 | 6.90 | 6.70 | 6.70 | 00:00:00 | | 2002-01-25 | 107,291 | 6.70 | 6.80 | 6.60 | 6.80 | 00:00:00 | | 2002-01-28 | 170,987 | 6.80 | 6.90 | 6.70 | 6.90 | 00:00:00 | | 2002-01-29 | 153,966 | 6.80 | 6.80 | 6.70 | 6.70 | 00:00:00 | | 2002-01-30 | 138,617 | 6.70 | 6.80 | 6.60 | 6.70 | 00:00:00 | | 2002-01-31 | 357,793 | 6.70 | 6.80 | 6.50 | 6.50 | 00:00:00 | | 2002-02-01 | 596,131 | 6.50 | 6.50 | 6.10 | 6.30 | 00:00:00 | | 2002-02-04 | 642,963 | 6.20 | 6.30 | 5.90 | 6.00 | 00:00:00 | | 2002-02-05 | 204,557 | 5.90 | 6.00 | 5.80 | 5.90 | 00:00:00 | | 2002-02-06 | 182,890 | 6.00 | 6.00 | 5.80 | 5.90 | 00:00:00 | | 2002-02-07 | 682,277 | 5.80 | 5.80 | 5.30 | 5.50 | 00:00:00 | | 2002-02-08 | 416,164 | 5.50 | 5.50 | 5.10 | 5.30 | 00:00:00 | | 2002-02-11 | 355,966 | 5.40 | 5.60 | 5.40 | 5.50 | 00:00:00 | | 2002-02-12 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2002-02-13 | 371,368 | 5.50 | 5.50 | 5.20 | 5.30 | 00:00:00 | | 2002-02-14 | 202,678 | 5.30 | 5.40 | 5.10 | 5.20 | 00:00:00 | | 2002-02-15 | 236,040 | 5.20 | 5.30 | 5.10 | 5.10 | 00:00:00 | | 2002-02-18 | 238,755 | 5.20 | 5.20 | 5.00 | 5.10 | 00:00:00 | | 2002-02-19 | 112,929 | 5.10 | 5.20 | 5.00 | 5.10 | 00:00:00 | | 2002-02-20 | 57,221 | 5.10 | 5.10 | 5.00 | 5.10 | 00:00:00 | | 2002-02-21 | 117,263 | 5.10 | 5.10 | 5.00 | 5.10 | 00:00:00 | | 2002-02-22 | 276,816 | 5.00 | 5.10 | 4.90 | 5.00 | 00:00:00 | | 2002-02-25 | 212,076 | 4.90 | 4.90 | 4.60 | 4.70 | 00:00:00 | | 2002-02-26 | 333,307 | 4.70 | 4.90 | 4.70 | 4.90 | 00:00:00 | | 2002-02-27 | 307,515 | 4.90 | 5.10 | 4.90 | 5.10 | 00:00:00 | | 2002-02-28 | 314,825 | 5.10 | 5.10 | 4.90 | 5.00 | 00:00:00 | | 2002-03-01 | 85,310 | 5.00 | 5.10 | 5.00 | 5.10 | 00:00:00 | | 2002-03-04 | 933,511 | 5.10 | 5.40 | 5.10 | 5.30 | 00:00:00 | | 2002-03-05 | 405,252 | 5.30 | 5.30 | 5.10 | 5.10 | 00:00:00 | | 2002-03-06 | 157,099 | 5.10 | 5.30 | 5.10 | 5.20 | 00:00:00 | | 2002-03-07 | 845,694 | 5.20 | 5.40 | 5.20 | 5.30 | 00:00:00 | | 2002-03-08 | 133,970 | 5.30 | 5.40 | 5.30 | 5.30 | 00:00:00 | | 2002-03-11 | 343,383 | 5.30 | 5.40 | 5.20 | 5.30 | 00:00:00 | | 2002-03-12 | 345,576 | 5.20 | 5.30 | 5.10 | 5.30 | 00:00:00 | | 2002-03-13 | 109,014 | 5.20 | 5.30 | 5.20 | 5.20 | 00:00:00 | | 2002-03-14 | 72,937 | 5.20 | 5.30 | 5.20 | 5.30 | 00:00:00 | | 2002-03-15 | 100,869 | 5.30 | 5.30 | 5.20 | 5.30 | 00:00:00 | | 2002-03-18 | 330,435 | 5.30 | 5.40 | 5.20 | 5.30 | 00:00:00 | | 2002-03-19 | 157,882 | 5.40 | 5.40 | 5.30 | 5.30 | 00:00:00 | | 2002-03-20 | 101,182 | 5.30 | 5.30 | 5.20 | 5.20 | 00:00:00 | | 2002-03-21 | 124,154 | 5.20 | 5.30 | 5.20 | 5.20 | 00:00:00 | | 2002-03-22 | 51,061 | 5.30 | 5.30 | 5.20 | 5.20 | 00:00:00 | | 2002-03-25 | 76,174 | 5.20 | 5.30 | 5.10 | 5.20 | 00:00:00 | | 2002-03-26 | 82,804 | 5.20 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2002-03-27 | 55,342 | 5.20 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2002-03-28 | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2002-03-29 | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2002-04-01 | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2002-04-02 | 61,189 | 5.20 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2002-04-03 | 63,330 | 5.10 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2002-04-04 | 185,240 | 5.10 | 5.20 | 5.00 | 5.10 | 00:00:00 | | 2002-04-05 | 108,544 | 5.10 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2002-04-08 | 201,164 | 5.10 | 5.10 | 4.90 | 5.00 | 00:00:00 | | 2002-04-09 | 46,884 | 5.00 | 5.10 | 4.90 | 5.00 | 00:00:00 | | 2002-04-10 | 50,225 | 5.10 | 5.10 | 4.90 | 5.10 | 00:00:00 | | 2002-04-11 | 124,050 | 5.10 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2002-04-12 | 123,110 | 5.00 | 5.10 | 4.90 | 5.00 | 00:00:00 | | 2002-04-15 | 130,002 | 5.00 | 5.10 | 4.90 | 4.90 | 00:00:00 | | 2002-04-16 | 177,513 | 4.90 | 5.10 | 4.90 | 5.10 | 00:00:00 | | 2002-04-17 | 89,748 | 5.10 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2002-04-18 | 897,747 | 4.90 | 4.90 | 4.20 | 4.80 | 00:00:00 | | 2002-04-19 | 321,560 | 4.70 | 4.80 | 4.50 | 4.60 | 00:00:00 | | 2002-04-22 | 434,959 | 4.50 | 4.60 | 4.40 | 4.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
