U.S. markets close in 4 hours 23 minutes

Globant S.A. (GLOB)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
192.94+2.94 (+1.55%)
A partir del 11:35AM EDT. Mercado abierto.
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 2024189.24193.90190.29192.94192.94116,519
23 jul 2024195.00195.74188.11190.00190.00518,600
22 jul 2024195.44195.85191.20195.19195.19348,200
19 jul 2024194.75198.48192.84194.35194.35615,200
18 jul 2024197.75203.23196.06196.73196.731,134,400
17 jul 2024197.39200.16196.08196.17196.17500,000
16 jul 2024196.96201.67195.99200.89200.89453,600
15 jul 2024195.14198.69193.18195.90195.90435,800
12 jul 2024189.50195.28187.62194.16194.16726,100
11 jul 2024180.44191.01180.44190.51190.51924,700
10 jul 2024177.69179.11175.39178.50178.50363,900
09 jul 2024178.90179.18175.26177.75177.75662,400
08 jul 2024176.57180.05176.45179.99179.99478,500
05 jul 2024176.75177.81175.90176.75176.75335,000
03 jul 2024176.31178.17175.17176.40176.40183,400
02 jul 2024176.97178.04176.01176.55176.55387,600
01 jul 2024178.17178.38174.75176.29176.29381,900
28 jun 2024180.99181.25177.01178.26178.26723,600
27 jun 2024177.34181.57176.54179.46179.46570,300
26 jun 2024172.80178.61172.80177.16177.16793,300
25 jun 2024172.79175.19171.36174.17174.17892,200
24 jun 2024173.11176.89171.81173.67173.67976,400
21 jun 2024168.61172.12165.77172.06172.061,317,200
20 jun 2024157.56172.26156.53168.25168.251,163,200
18 jun 2024158.48159.74153.98154.21154.21578,000
17 jun 2024158.65158.94155.99158.07158.07367,100
14 jun 2024160.61162.10157.23159.31159.31418,900
13 jun 2024162.39163.94160.18160.93160.93779,000
12 jun 2024156.75161.56156.75161.01161.01771,700
11 jun 2024153.92155.07151.68154.98154.98667,700
10 jun 2024153.50156.65153.47154.48154.48394,400
07 jun 2024154.90155.36153.19154.17154.17555,900
06 jun 2024154.31157.71153.38155.60155.60877,400
05 jun 2024154.35155.28152.29153.95153.95695,100
04 jun 2024154.14155.25151.82152.98152.98541,600
03 jun 2024161.26161.32153.60154.06154.06822,300
31 may 2024160.75163.51157.57161.12161.12479,100
30 may 2024164.03164.29158.81160.38160.38385,300
29 may 2024163.09166.86162.46165.38165.38500,300
28 may 2024169.10171.29163.68164.77164.77660,300
24 may 2024169.27170.31164.91166.49166.49442,300
23 may 2024172.20173.38170.31171.57171.57375,000
22 may 2024173.49174.22169.76170.60170.60378,100
21 may 2024170.47174.85168.50174.00174.00755,000
20 may 2024168.74171.97165.00171.51171.51616,400
17 may 2024166.50175.64160.12167.75167.751,568,300
16 may 2024178.34180.16176.53177.73177.73651,000
15 may 2024176.97179.30174.47178.27178.27398,900
14 may 2024176.81177.14173.42174.45174.45288,800
13 may 2024173.18176.24171.85175.10175.10565,800
10 may 2024173.90176.61171.00173.14173.14823,300
09 may 2024179.54179.98172.26173.18173.181,125,800
08 may 2024192.45193.51190.55191.05191.05407,300
07 may 2024191.54195.22190.81193.91193.91761,900
06 may 2024186.02191.40185.04190.94190.94476,400
03 may 2024184.07185.73183.19185.55185.55503,200
02 may 2024178.76181.62176.43179.58179.58402,200
01 may 2024178.01180.88176.25177.93177.93409,100
30 abr 2024181.89183.35178.06178.59178.59295,500
29 abr 2024184.18185.18182.35183.49183.49291,600
26 abr 2024180.68182.36178.25180.83180.83375,700
25 abr 2024179.64180.84177.91179.14179.14308,700
24 abr 2024182.42183.79179.90183.30183.30312,600
23 abr 2024181.69186.54180.62180.81180.81498,300
22 abr 2024179.63180.38176.14180.10180.10305,600
19 abr 2024179.52181.11178.43179.29179.29317,600
18 abr 2024182.49185.11179.48179.52179.52448,000
17 abr 2024185.50187.20182.02182.15182.15424,800
16 abr 2024188.51190.74185.31185.50185.50402,900
15 abr 2024193.46193.49188.04189.77189.77291,300
12 abr 2024197.46198.37191.92192.34192.34236,600
11 abr 2024199.96200.62195.46200.61200.61272,100
10 abr 2024199.14200.55197.06198.17198.17276,000
09 abr 2024198.37201.07197.26201.02201.02496,400
08 abr 2024198.00198.42195.47196.90196.90203,500
05 abr 2024196.42198.59196.35197.30197.30234,000
04 abr 2024201.10202.65196.57196.92196.92439,500
03 abr 2024196.48200.46196.23198.76198.76692,300
02 abr 2024198.04199.85196.69197.72197.72396,300
01 abr 2024202.18203.93201.11201.70201.70338,000
28 mar 2024204.57209.37201.76201.90201.90573,100
27 mar 2024200.98204.86200.19204.79204.79510,100
26 mar 2024199.47200.68198.17199.01199.01372,000
25 mar 2024197.11199.31193.15197.90197.90465,400
22 mar 2024202.67204.16195.60197.24197.24685,500
21 mar 2024204.77205.00199.24201.59201.59869,700
20 mar 2024206.38206.38201.04206.08206.08797,300
19 mar 2024205.00209.10203.71206.40206.40891,600
18 mar 2024217.52217.65206.51207.02207.02721,600
15 mar 2024212.52217.52212.52216.59216.59597,100
14 mar 2024215.31216.50214.34215.45215.45274,600
13 mar 2024217.19218.21214.78215.05215.05428,000
12 mar 2024217.54218.91214.20217.21217.21434,400
11 mar 2024210.64217.05210.64216.57216.57466,900
08 mar 2024212.24215.80209.13212.61212.61488,700
07 mar 2024211.09214.93206.88211.79211.79696,600
06 mar 2024213.34213.66208.76209.81209.81395,600
05 mar 2024215.02216.45208.35211.00211.00717,600
04 mar 2024223.23226.00217.87218.93218.93394,900
01 mar 2024223.93224.88219.06222.28222.28689,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...