U.S. markets open in 6 hours 25 minutes
F S&P 500
5,827.50 -1.50 (-0.03%) F Dow Jones
42,725.00 -21.00 (-0.05%) F Nasdaq
20,423.50 -6.25 (-0.03%) E-mini Russell 2000 Index Futur
2,202.70 -2.00 (-0.09%) Petróleo
74.93 -0.92 (-1.21%) Oro
2,655.50 +16.20 (+0.61%)
Globant S.A. (GLOB)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 209.73 | 210.49 | 208.33 | 209.77 | 209.77 | 760,300 |
| 09 oct 2024 | 210.61 | 214.67 | 207.91 | 211.65 | 211.65 | 562,000 |
| 08 oct 2024 | 194.40 | 213.63 | 194.40 | 212.29 | 212.29 | 864,100 |
| 07 oct 2024 | 192.96 | 194.88 | 190.33 | 193.78 | 193.78 | 546,000 |
| 04 oct 2024 | 199.28 | 199.48 | 192.93 | 193.45 | 193.45 | 527,800 |
| 03 oct 2024 | 198.57 | 199.57 | 195.44 | 196.45 | 196.45 | 513,600 |
| 02 oct 2024 | 196.79 | 200.51 | 194.50 | 200.37 | 200.37 | 267,100 |
| 01 oct 2024 | 197.49 | 198.27 | 194.83 | 196.42 | 196.42 | 281,400 |
| 30 sept 2024 | 196.52 | 198.16 | 194.94 | 198.14 | 198.14 | 400,400 |
| 27 sept 2024 | 198.44 | 200.07 | 197.39 | 197.65 | 197.65 | 204,300 |
| 26 sept 2024 | 196.94 | 203.52 | 196.23 | 198.01 | 198.01 | 565,900 |
| 25 sept 2024 | 196.72 | 196.72 | 192.17 | 192.92 | 192.92 | 301,900 |
| 24 sept 2024 | 194.14 | 196.93 | 191.82 | 196.64 | 196.64 | 235,800 |
| 23 sept 2024 | 190.60 | 193.41 | 188.55 | 192.95 | 192.95 | 331,300 |
| 20 sept 2024 | 192.51 | 193.15 | 187.57 | 189.10 | 189.10 | 617,500 |
| 19 sept 2024 | 194.87 | 197.90 | 192.90 | 193.55 | 193.55 | 458,400 |
| 18 sept 2024 | 192.95 | 194.66 | 188.48 | 191.12 | 191.12 | 436,900 |
| 17 sept 2024 | 198.76 | 198.76 | 190.65 | 192.30 | 192.30 | 360,900 |
| 16 sept 2024 | 197.99 | 201.06 | 196.52 | 197.08 | 197.08 | 502,600 |
| 13 sept 2024 | 198.00 | 200.05 | 196.90 | 197.00 | 197.00 | 265,100 |
| 12 sept 2024 | 201.77 | 203.00 | 197.31 | 197.44 | 197.44 | 417,700 |
| 11 sept 2024 | 199.00 | 201.55 | 195.63 | 201.03 | 201.03 | 244,700 |
| 10 sept 2024 | 198.00 | 200.21 | 195.76 | 198.56 | 198.56 | 183,400 |
| 09 sept 2024 | 196.85 | 198.47 | 195.19 | 197.04 | 197.04 | 264,400 |
| 06 sept 2024 | 200.95 | 200.95 | 194.52 | 194.97 | 194.97 | 301,400 |
| 05 sept 2024 | 200.18 | 203.03 | 198.49 | 199.41 | 199.41 | 394,700 |
| 04 sept 2024 | 194.83 | 201.17 | 194.34 | 199.75 | 199.75 | 411,800 |
| 03 sept 2024 | 201.35 | 201.63 | 193.63 | 195.35 | 195.35 | 235,600 |
| 30 ago 2024 | 200.00 | 202.65 | 199.33 | 202.24 | 202.24 | 213,300 |
| 29 ago 2024 | 199.86 | 203.02 | 199.09 | 199.54 | 199.54 | 223,600 |
| 28 ago 2024 | 201.81 | 202.66 | 196.55 | 197.67 | 197.67 | 223,500 |
| 27 ago 2024 | 201.94 | 203.70 | 200.57 | 202.21 | 202.21 | 186,700 |
| 26 ago 2024 | 203.83 | 205.59 | 201.53 | 201.54 | 201.54 | 222,700 |
| 23 ago 2024 | 201.06 | 203.62 | 199.84 | 203.19 | 203.19 | 229,000 |
| 22 ago 2024 | 207.08 | 207.84 | 200.24 | 200.33 | 200.33 | 342,500 |
| 21 ago 2024 | 203.62 | 207.11 | 202.09 | 207.07 | 207.07 | 412,500 |
| 20 ago 2024 | 199.96 | 205.70 | 199.90 | 201.38 | 201.38 | 545,400 |
| 19 ago 2024 | 204.30 | 206.49 | 201.24 | 201.98 | 201.98 | 534,600 |
| 16 ago 2024 | 205.00 | 210.78 | 197.08 | 204.24 | 204.24 | 844,300 |
| 15 ago 2024 | 192.79 | 195.80 | 192.03 | 194.37 | 194.37 | 536,200 |
| 14 ago 2024 | 190.00 | 191.44 | 188.24 | 191.16 | 191.16 | 378,900 |
| 13 ago 2024 | 185.74 | 191.06 | 185.58 | 189.97 | 189.97 | 465,300 |
| 12 ago 2024 | 185.89 | 187.87 | 182.58 | 185.17 | 185.17 | 335,600 |
| 09 ago 2024 | 184.49 | 185.69 | 180.57 | 185.44 | 185.44 | 400,800 |
| 08 ago 2024 | 187.15 | 187.99 | 180.95 | 183.96 | 183.96 | 695,100 |
| 07 ago 2024 | 186.79 | 191.66 | 184.96 | 186.95 | 186.95 | 441,700 |
| 06 ago 2024 | 184.18 | 188.19 | 182.70 | 184.33 | 184.33 | 364,800 |
| 05 ago 2024 | 178.97 | 187.76 | 176.59 | 182.60 | 182.60 | 554,800 |
| 02 ago 2024 | 186.73 | 191.07 | 183.16 | 190.11 | 190.11 | 386,800 |
| 01 ago 2024 | 194.82 | 199.55 | 190.93 | 191.71 | 191.71 | 325,800 |
| 31 jul 2024 | 196.89 | 196.89 | 192.50 | 194.71 | 194.71 | 386,700 |
| 30 jul 2024 | 194.02 | 196.04 | 192.18 | 194.06 | 194.06 | 315,800 |
| 29 jul 2024 | 193.33 | 195.24 | 190.62 | 193.72 | 193.72 | 377,300 |
| 26 jul 2024 | 198.39 | 200.84 | 190.88 | 192.60 | 192.60 | 625,100 |
| 25 jul 2024 | 191.56 | 200.84 | 190.63 | 197.07 | 197.07 | 529,900 |
| 24 jul 2024 | 189.24 | 193.90 | 189.24 | 192.01 | 192.01 | 560,700 |
| 23 jul 2024 | 195.00 | 195.74 | 188.11 | 190.00 | 190.00 | 518,600 |
| 22 jul 2024 | 195.44 | 195.85 | 191.20 | 195.19 | 195.19 | 348,200 |
| 19 jul 2024 | 194.75 | 198.48 | 192.84 | 194.35 | 194.35 | 615,200 |
| 18 jul 2024 | 197.75 | 203.23 | 196.06 | 196.73 | 196.73 | 1,134,400 |
| 17 jul 2024 | 197.39 | 200.16 | 196.08 | 196.17 | 196.17 | 500,000 |
| 16 jul 2024 | 196.96 | 201.67 | 195.99 | 200.89 | 200.89 | 453,600 |
| 15 jul 2024 | 195.14 | 198.69 | 193.18 | 195.90 | 195.90 | 435,800 |
| 12 jul 2024 | 189.50 | 195.28 | 187.62 | 194.16 | 194.16 | 726,100 |
| 11 jul 2024 | 180.44 | 191.01 | 180.44 | 190.51 | 190.51 | 924,700 |
| 10 jul 2024 | 177.69 | 179.11 | 175.39 | 178.50 | 178.50 | 363,900 |
| 09 jul 2024 | 178.90 | 179.18 | 175.26 | 177.75 | 177.75 | 662,400 |
| 08 jul 2024 | 176.57 | 180.05 | 176.45 | 179.99 | 179.99 | 478,500 |
| 05 jul 2024 | 176.75 | 177.81 | 175.90 | 176.75 | 176.75 | 335,000 |
| 03 jul 2024 | 176.31 | 178.17 | 175.17 | 176.40 | 176.40 | 183,400 |
| 02 jul 2024 | 176.97 | 178.04 | 176.01 | 176.55 | 176.55 | 387,600 |
| 01 jul 2024 | 178.17 | 178.38 | 174.75 | 176.29 | 176.29 | 381,900 |
| 28 jun 2024 | 180.99 | 181.25 | 177.01 | 178.26 | 178.26 | 723,600 |
| 27 jun 2024 | 177.34 | 181.57 | 176.54 | 179.46 | 179.46 | 570,300 |
| 26 jun 2024 | 172.80 | 178.61 | 172.80 | 177.16 | 177.16 | 793,300 |
| 25 jun 2024 | 172.79 | 175.19 | 171.36 | 174.17 | 174.17 | 892,200 |
| 24 jun 2024 | 173.11 | 176.89 | 171.81 | 173.67 | 173.67 | 976,400 |
| 21 jun 2024 | 168.61 | 172.12 | 165.77 | 172.06 | 172.06 | 1,317,200 |
| 20 jun 2024 | 157.56 | 172.26 | 156.53 | 168.25 | 168.25 | 1,163,200 |
| 18 jun 2024 | 158.48 | 159.74 | 153.98 | 154.21 | 154.21 | 578,000 |
| 17 jun 2024 | 158.65 | 158.94 | 155.99 | 158.07 | 158.07 | 367,100 |
| 14 jun 2024 | 160.61 | 162.10 | 157.23 | 159.31 | 159.31 | 418,900 |
| 13 jun 2024 | 162.39 | 163.94 | 160.18 | 160.93 | 160.93 | 779,000 |
| 12 jun 2024 | 156.75 | 161.56 | 156.75 | 161.01 | 161.01 | 771,700 |
| 11 jun 2024 | 153.92 | 155.07 | 151.68 | 154.98 | 154.98 | 667,700 |
| 10 jun 2024 | 153.50 | 156.65 | 153.47 | 154.48 | 154.48 | 394,400 |
| 07 jun 2024 | 154.90 | 155.36 | 153.19 | 154.17 | 154.17 | 555,900 |
| 06 jun 2024 | 154.31 | 157.71 | 153.38 | 155.60 | 155.60 | 877,400 |
| 05 jun 2024 | 154.35 | 155.28 | 152.29 | 153.95 | 153.95 | 695,100 |
| 04 jun 2024 | 154.14 | 155.25 | 151.82 | 152.98 | 152.98 | 541,600 |
| 03 jun 2024 | 161.26 | 161.32 | 153.60 | 154.06 | 154.06 | 822,300 |
| 31 may 2024 | 160.75 | 163.51 | 157.57 | 161.12 | 161.12 | 479,100 |
| 30 may 2024 | 164.03 | 164.29 | 158.81 | 160.38 | 160.38 | 385,300 |
| 29 may 2024 | 163.09 | 166.86 | 162.46 | 165.38 | 165.38 | 500,300 |
| 28 may 2024 | 169.10 | 171.29 | 163.68 | 164.77 | 164.77 | 660,300 |
| 24 may 2024 | 169.27 | 170.31 | 164.91 | 166.49 | 166.49 | 442,300 |
| 23 may 2024 | 172.20 | 173.38 | 170.31 | 171.57 | 171.57 | 375,000 |
| 22 may 2024 | 173.49 | 174.22 | 169.76 | 170.60 | 170.60 | 378,100 |
| 21 may 2024 | 170.47 | 174.85 | 168.50 | 174.00 | 174.00 | 755,000 |
| 20 may 2024 | 168.74 | 171.97 | 165.00 | 171.51 | 171.51 | 616,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.