|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 67,716 | 19.15 | 20.40 | 18.92 | 19.73 | 00:00:00 | 2000-01-04 | 64,583 | 19.50 | 19.82 | 18.96 | 19.79 | 00:00:00 | 2000-01-05 | 17,855 | 19.21 | 19.75 | 19.15 | 19.73 | 00:00:00 | 2000-01-06 | 28,819 | 19.46 | 19.98 | 19.23 | 19.63 | 00:00:00 | 2000-01-07 | 21,092 | 19.73 | 19.82 | 19.33 | 19.59 | 00:00:00 | 2000-01-10 | 32,996 | 19.73 | 19.73 | 19.15 | 19.44 | 00:00:00 | 2000-01-11 | 26,470 | 19.35 | 19.35 | 18.73 | 18.77 | 00:00:00 | 2000-01-12 | 58,579 | 19.06 | 19.06 | 18.54 | 18.66 | 00:00:00 | 2000-01-13 | 73,250 | 18.96 | 19.15 | 18.66 | 19.15 | 00:00:00 | 2000-01-14 | 123,215 | 19.54 | 20.40 | 19.54 | 20.17 | 00:00:00 | 2000-01-17 | 32,892 | 20.76 | 20.88 | 20.17 | 20.59 | 00:00:00 | 2000-01-18 | 115,435 | 20.67 | 22.98 | 20.59 | 22.98 | 00:00:00 | 2000-01-19 | 224,293 | 23.08 | 27.27 | 23.08 | 27.27 | 00:00:00 | 2000-01-20 | 314,094 | 27.98 | 36.39 | 27.87 | 32.56 | 00:00:00 | 2000-01-21 | 128,436 | 31.60 | 31.60 | 25.97 | 27.66 | 00:00:00 | 2000-01-24 | 94,447 | 26.81 | 26.81 | 24.13 | 24.52 | 00:00:00 | 2000-01-25 | 217,975 | 23.94 | 32.81 | 23.12 | 32.56 | 00:00:00 | 2000-01-26 | 114,652 | 32.56 | 33.48 | 28.73 | 30.09 | 00:00:00 | 2000-01-27 | 59,205 | 30.61 | 31.11 | 29.50 | 30.45 | 00:00:00 | 2000-01-28 | 16,132 | 30.65 | 30.65 | 29.57 | 30.36 | 00:00:00 | 2000-01-31 | 61,555 | 29.59 | 31.60 | 29.30 | 30.68 | 00:00:00 | 2000-02-01 | 143,942 | 30.65 | 32.45 | 30.65 | 31.85 | 00:00:00 | 2000-02-02 | 186,858 | 32.29 | 33.44 | 32.06 | 33.44 | 00:00:00 | 2000-02-03 | 254,105 | 33.52 | 42.96 | 33.52 | 40.22 | 00:00:00 | 2000-02-04 | 182,055 | 42.04 | 45.59 | 41.18 | 44.05 | 00:00:00 | 2000-02-07 | 136,319 | 46.43 | 48.82 | 45.97 | 46.01 | 00:00:00 | 2000-02-08 | 160,858 | 48.08 | 48.63 | 44.05 | 46.43 | 00:00:00 | 2000-02-09 | 164,617 | 51.71 | 52.48 | 48.11 | 48.84 | 00:00:00 | 2000-02-10 | 461,430 | 48.94 | 74.81 | 48.84 | 66.08 | 00:00:00 | 2000-02-11 | 399,248 | 78.53 | 95.58 | 77.78 | 93.03 | 00:00:00 | 2000-02-14 | 170,569 | 95.77 | 95.77 | 79.10 | 79.10 | 00:00:00 | 2000-02-15 | 186,075 | 81.40 | 86.19 | 68.57 | 71.06 | 00:00:00 | 2000-02-16 | 99,877 | 75.66 | 78.34 | 67.23 | 72.40 | 00:00:00 | 2000-02-17 | 78,732 | 72.69 | 78.32 | 70.87 | 76.61 | 00:00:00 | 2000-02-18 | 110,736 | 80.44 | 86.00 | 78.55 | 82.36 | 00:00:00 | 2000-02-21 | 70,431 | 80.92 | 86.00 | 76.84 | 83.99 | 00:00:00 | 2000-02-22 | 142,584 | 86.19 | 89.79 | 86.00 | 86.19 | 00:00:00 | 2000-02-23 | 173,075 | 90.96 | 92.70 | 88.13 | 88.13 | 00:00:00 | 2000-02-24 | 159,970 | 93.66 | 93.66 | 80.25 | 81.82 | 00:00:00 | 2000-02-25 | 50,695 | 86.96 | 87.11 | 82.84 | 84.06 | 00:00:00 | 2000-02-28 | 58,527 | 84.08 | 84.08 | 77.19 | 78.53 | 00:00:00 | 2000-02-29 | 62,651 | 81.40 | 82.07 | 77.61 | 79.39 | 00:00:00 | 2000-03-01 | 99,198 | 80.08 | 86.19 | 80.08 | 80.64 | 00:00:00 | 2000-03-02 | 37,799 | 82.36 | 83.47 | 80.92 | 80.92 | 00:00:00 | 2000-03-03 | 59,832 | 81.40 | 81.40 | 76.61 | 77.90 | 00:00:00 | 2000-03-06 | 37,277 | 78.51 | 82.32 | 77.57 | 78.91 | 00:00:00 | 2000-03-07 | 0 | 78.91 | 78.91 | 78.91 | 78.91 | 00:00:00 | 2000-03-08 | 37,538 | 78.91 | 81.40 | 77.09 | 77.57 | 00:00:00 | 2000-03-09 | 23,859 | 79.99 | 80.25 | 74.70 | 77.32 | 00:00:00 | 2000-03-10 | 28,976 | 78.63 | 81.17 | 76.73 | 77.04 | 00:00:00 | 2000-03-13 | 0 | 77.04 | 77.04 | 77.04 | 77.04 | 00:00:00 | 2000-03-14 | 41,872 | 73.36 | 75.18 | 71.92 | 74.64 | 00:00:00 | 2000-03-15 | 29,341 | 72.06 | 72.78 | 71.06 | 72.78 | 00:00:00 | 2000-03-16 | 53,358 | 71.44 | 73.70 | 70.87 | 72.78 | 00:00:00 | 2000-03-17 | 57,900 | 73.74 | 78.53 | 73.74 | 75.66 | 00:00:00 | 2000-03-20 | 72,206 | 76.61 | 80.25 | 75.68 | 80.25 | 00:00:00 | 2000-03-21 | 31,117 | 76.61 | 78.87 | 75.85 | 77.57 | 00:00:00 | 2000-03-22 | 28,663 | 78.74 | 79.49 | 72.78 | 74.70 | 00:00:00 | 2000-03-23 | 33,048 | 72.97 | 72.97 | 67.23 | 72.78 | 00:00:00 | 2000-03-24 | 257,864 | 71.83 | 75.66 | 71.83 | 75.64 | 00:00:00 | 2000-03-27 | 46,101 | 77.57 | 80.92 | 75.66 | 76.61 | 00:00:00 | 2000-03-28 | 14,148 | 78.53 | 78.53 | 74.26 | 75.66 | 00:00:00 | 2000-03-29 | 45,057 | 74.37 | 75.64 | 73.76 | 75.62 | 00:00:00 | 2000-03-30 | 16,393 | 73.74 | 74.10 | 71.92 | 73.74 | 00:00:00 | 2000-03-31 | 84,893 | 72.40 | 75.64 | 71.54 | 75.64 | 00:00:00 | 2000-04-03 | 20,675 | 76.21 | 77.76 | 72.82 | 74.79 | 00:00:00 | 2000-04-04 | 35,346 | 71.83 | 74.60 | 68.03 | 70.87 | 00:00:00 | 2000-04-05 | 39,261 | 70.87 | 72.59 | 64.26 | 68.90 | 00:00:00 | 2000-04-06 | 53,880 | 70.87 | 73.74 | 70.14 | 71.83 | 00:00:00 | 2000-04-07 | 82,439 | 73.76 | 77.57 | 72.02 | 72.78 | 00:00:00 | 2000-04-10 | 122,849 | 72.78 | 72.78 | 68.47 | 68.95 | 00:00:00 | 2000-04-11 | 138,355 | 67.00 | 67.00 | 62.25 | 62.56 | 00:00:00 | 2000-04-12 | 81,969 | 68.09 | 68.09 | 63.21 | 64.74 | 00:00:00 | 2000-04-13 | 10,859 | 63.21 | 64.74 | 63.05 | 64.74 | 00:00:00 | 2000-04-14 | 17,333 | 64.72 | 64.72 | 59.40 | 62.23 | 00:00:00 | 2000-04-17 | 60,250 | 55.55 | 61.92 | 55.55 | 59.85 | 00:00:00 | 2000-04-18 | 39,313 | 62.63 | 62.80 | 57.61 | 60.79 | 00:00:00 | 2000-04-19 | 13,887 | 61.29 | 61.66 | 57.84 | 60.81 | 00:00:00 | 2000-04-20 | 6,317 | 58.71 | 60.22 | 58.71 | 58.76 | 00:00:00 | 2000-04-21 | 0 | 58.76 | 58.76 | 58.76 | 58.76 | 00:00:00 | 2000-04-24 | 0 | 58.76 | 58.76 | 58.76 | 58.76 | 00:00:00 | 2000-04-25 | 0 | 58.76 | 58.76 | 58.76 | 58.76 | 00:00:00 | 2000-04-26 | 43,386 | 60.47 | 60.47 | 58.42 | 60.33 | 00:00:00 | 2000-04-27 | 17,855 | 60.31 | 61.29 | 58.42 | 61.29 | 00:00:00 | 2000-04-28 | 11,381 | 62.04 | 62.25 | 59.85 | 61.29 | 00:00:00 | 2000-05-01 | 0 | 61.29 | 61.29 | 61.29 | 61.29 | 00:00:00 | 2000-05-02 | 27,671 | 62.04 | 65.12 | 61.29 | 63.49 | 00:00:00 | 2000-05-03 | 9,345 | 60.83 | 63.21 | 60.83 | 63.21 | 00:00:00 | 2000-05-04 | 10,128 | 62.25 | 63.02 | 60.91 | 61.18 | 00:00:00 | 2000-05-05 | 7,988 | 60.93 | 61.20 | 60.33 | 61.10 | 00:00:00 | 2000-05-08 | 29,289 | 60.54 | 60.54 | 57.46 | 58.04 | 00:00:00 | 2000-05-09 | 0 | 58.04 | 58.04 | 58.04 | 58.04 | 00:00:00 | 2000-05-10 | 25,582 | 56.60 | 56.60 | 53.80 | 54.78 | 00:00:00 | 2000-05-11 | 33,309 | 54.19 | 54.97 | 52.10 | 53.25 | 00:00:00 | 2000-05-12 | 24,695 | 53.63 | 53.82 | 50.95 | 53.63 | 00:00:00 | 2000-05-15 | 8,353 | 53.34 | 55.55 | 52.19 | 52.52 | 00:00:00 | 2000-05-16 | 11,694 | 55.35 | 55.35 | 54.20 | 54.59 | 00:00:00 | 2000-05-17 | 25,426 | 53.63 | 55.03 | 51.52 | 52.48 | 00:00:00 | 2000-05-18 | 6,891 | 52.38 | 53.19 | 51.71 | 53.19 | 00:00:00 | 2000-05-19 | 28,349 | 51.73 | 52.58 | 49.03 | 50.60 | 00:00:00 | 2000-05-22 | 98,624 | 50.51 | 51.71 | 44.36 | 44.72 | 00:00:00 | 2000-05-23 | 40,671 | 46.83 | 48.55 | 45.97 | 47.88 | 00:00:00 | 2000-05-24 | 34,040 | 47.60 | 50.09 | 45.45 | 50.09 | 00:00:00 | 2000-05-25 | 51,165 | 51.70 | 53.99 | 51.62 | 52.96 | 00:00:00 | 2000-05-26 | 23,128 | 53.44 | 53.82 | 51.71 | 53.82 | 00:00:00 | 2000-05-29 | 130,002 | 53.63 | 64.55 | 53.63 | 63.97 | 00:00:00 | 2000-05-30 | 106,403 | 67.04 | 68.70 | 63.80 | 64.64 | 00:00:00 | 2000-05-31 | 90,792 | 66.08 | 67.04 | 60.33 | 64.16 | 00:00:00 | 2000-06-01 | 25,635 | 65.12 | 65.50 | 63.99 | 64.64 | 00:00:00 | 2000-06-02 | 39,888 | 65.05 | 66.65 | 63.44 | 63.88 | 00:00:00 | 2000-06-05 | 51,739 | 64.89 | 66.25 | 64.05 | 64.83 | 00:00:00 | 2000-06-06 | 18,064 | 64.93 | 65.73 | 64.66 | 65.10 | 00:00:00 | 2000-06-07 | 58,213 | 65.18 | 65.89 | 64.18 | 64.18 | 00:00:00 | 2000-06-08 | 121,231 | 65.20 | 70.80 | 65.00 | 68.00 | 00:00:00 | 2000-06-09 | 219,855 | 70.00 | 74.30 | 68.70 | 71.00 | 00:00:00 | 2000-06-12 | 171,926 | 73.40 | 73.50 | 70.10 | 70.10 | 00:00:00 | 2000-06-13 | 76,539 | 71.00 | 71.00 | 67.60 | 69.00 | 00:00:00 | 2000-06-14 | 79,724 | 69.80 | 70.50 | 68.40 | 68.50 | 00:00:00 | 2000-06-15 | 91,732 | 69.50 | 69.80 | 66.50 | 67.80 | 00:00:00 | 2000-06-16 | 50,956 | 68.40 | 68.50 | 66.60 | 66.60 | 00:00:00 | 2000-06-19 | 0 | 66.60 | 66.60 | 66.60 | 66.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|