Globant S.A. (GLOB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 224.11 | 225.76 | 220.75 | 222.65 | 222.65 | 380,368 |
| 01 dic 2023 | 220.17 | 227.45 | 218.63 | 226.50 | 226.50 | 496,900 |
| 30 nov 2023 | 221.77 | 222.76 | 218.62 | 220.80 | 220.80 | 355,300 |
| 29 nov 2023 | 218.00 | 225.35 | 216.51 | 220.83 | 220.83 | 353,700 |
| 28 nov 2023 | 216.60 | 219.33 | 213.89 | 215.55 | 215.55 | 481,600 |
| 27 nov 2023 | 215.20 | 217.58 | 212.79 | 216.71 | 216.71 | 407,100 |
| 24 nov 2023 | 211.97 | 218.92 | 211.54 | 216.88 | 216.88 | 298,200 |
| 22 nov 2023 | 212.00 | 213.05 | 207.84 | 212.90 | 212.90 | 531,700 |
| 21 nov 2023 | 208.11 | 215.50 | 208.11 | 210.31 | 210.31 | 1,011,300 |
| 20 nov 2023 | 205.53 | 211.93 | 205.53 | 209.46 | 209.46 | 569,400 |
| 17 nov 2023 | 192.54 | 207.12 | 192.54 | 204.78 | 204.78 | 1,243,600 |
| 16 nov 2023 | 184.56 | 188.14 | 182.43 | 183.09 | 183.09 | 655,300 |
| 15 nov 2023 | 182.97 | 186.98 | 182.91 | 185.92 | 185.92 | 586,400 |
| 14 nov 2023 | 177.43 | 183.68 | 177.43 | 182.42 | 182.42 | 570,400 |
| 13 nov 2023 | 173.27 | 175.42 | 170.96 | 172.39 | 172.39 | 612,000 |
| 10 nov 2023 | 177.17 | 177.54 | 170.02 | 173.70 | 173.70 | 778,600 |
| 09 nov 2023 | 185.18 | 185.18 | 177.83 | 178.32 | 178.32 | 363,700 |
| 08 nov 2023 | 185.57 | 187.57 | 183.70 | 184.18 | 184.18 | 244,800 |
| 07 nov 2023 | 183.51 | 189.05 | 183.05 | 184.67 | 184.67 | 214,900 |
| 06 nov 2023 | 185.92 | 187.22 | 182.66 | 183.51 | 183.51 | 469,000 |
| 03 nov 2023 | 179.49 | 185.98 | 177.17 | 185.33 | 185.33 | 315,300 |
| 02 nov 2023 | 173.98 | 179.71 | 173.98 | 177.03 | 177.03 | 437,900 |
| 01 nov 2023 | 169.59 | 171.15 | 166.77 | 169.76 | 169.76 | 261,400 |
| 31 oct 2023 | 168.33 | 173.03 | 167.19 | 170.29 | 170.29 | 303,500 |
| 30 oct 2023 | 171.58 | 171.95 | 167.46 | 168.39 | 168.39 | 224,800 |
| 27 oct 2023 | 169.91 | 172.85 | 168.24 | 169.12 | 169.12 | 262,400 |
| 26 oct 2023 | 170.89 | 171.41 | 166.21 | 168.57 | 168.57 | 325,300 |
| 25 oct 2023 | 177.75 | 177.75 | 170.40 | 170.95 | 170.95 | 275,100 |
| 24 oct 2023 | 180.10 | 181.91 | 177.76 | 179.73 | 179.73 | 295,700 |
| 23 oct 2023 | 179.31 | 182.01 | 176.41 | 178.80 | 178.80 | 287,700 |
| 20 oct 2023 | 184.52 | 184.68 | 177.82 | 180.42 | 180.42 | 329,100 |
| 19 oct 2023 | 190.92 | 193.11 | 184.12 | 184.93 | 184.93 | 294,000 |
| 18 oct 2023 | 195.67 | 196.84 | 189.13 | 189.56 | 189.56 | 556,100 |
| 17 oct 2023 | 191.40 | 201.69 | 191.40 | 198.99 | 198.99 | 493,100 |
| 16 oct 2023 | 191.50 | 195.30 | 188.14 | 194.56 | 194.56 | 221,100 |
| 13 oct 2023 | 186.16 | 190.48 | 184.69 | 190.43 | 190.43 | 399,200 |
| 12 oct 2023 | 194.27 | 194.27 | 186.15 | 187.62 | 187.62 | 353,400 |
| 11 oct 2023 | 199.42 | 202.66 | 194.50 | 196.02 | 196.02 | 384,500 |
| 10 oct 2023 | 197.02 | 201.74 | 196.30 | 199.39 | 199.39 | 487,200 |
| 09 oct 2023 | 199.04 | 199.74 | 196.31 | 196.84 | 196.84 | 336,200 |
| 06 oct 2023 | 196.00 | 202.75 | 193.21 | 201.68 | 201.68 | 362,600 |
| 05 oct 2023 | 197.00 | 199.49 | 195.24 | 197.73 | 197.73 | 412,800 |
| 04 oct 2023 | 193.81 | 198.43 | 193.10 | 197.91 | 197.91 | 302,400 |
| 03 oct 2023 | 199.28 | 201.51 | 191.52 | 192.29 | 192.29 | 288,800 |
| 02 oct 2023 | 197.89 | 204.37 | 197.17 | 200.81 | 200.81 | 328,000 |
| 29 sept 2023 | 201.56 | 205.28 | 197.24 | 197.85 | 197.85 | 372,300 |
| 28 sept 2023 | 193.08 | 199.45 | 191.87 | 198.52 | 198.52 | 308,300 |
| 27 sept 2023 | 199.41 | 201.73 | 194.12 | 194.54 | 194.54 | 333,700 |
| 26 sept 2023 | 198.75 | 200.14 | 196.48 | 197.30 | 197.30 | 258,700 |
| 25 sept 2023 | 200.20 | 202.47 | 198.54 | 200.87 | 200.87 | 214,600 |
| 22 sept 2023 | 200.55 | 201.39 | 197.42 | 199.66 | 199.66 | 161,000 |
| 21 sept 2023 | 200.90 | 200.90 | 193.66 | 198.57 | 198.57 | 312,600 |
| 20 sept 2023 | 205.74 | 209.76 | 204.04 | 204.14 | 204.14 | 311,900 |
| 19 sept 2023 | 199.55 | 206.76 | 198.99 | 203.38 | 203.38 | 431,900 |
| 18 sept 2023 | 198.98 | 201.67 | 196.49 | 200.87 | 200.87 | 301,000 |
| 15 sept 2023 | 202.34 | 202.82 | 199.48 | 200.63 | 200.63 | 250,300 |
| 14 sept 2023 | 197.34 | 204.33 | 195.40 | 203.37 | 203.37 | 358,700 |
| 13 sept 2023 | 194.64 | 197.29 | 191.45 | 195.86 | 195.86 | 363,700 |
| 12 sept 2023 | 197.11 | 200.33 | 194.65 | 195.85 | 195.85 | 261,300 |
| 11 sept 2023 | 202.91 | 203.73 | 198.17 | 199.06 | 199.06 | 239,700 |
| 08 sept 2023 | 202.92 | 205.16 | 199.74 | 202.41 | 202.41 | 328,400 |
| 07 sept 2023 | 199.94 | 206.38 | 199.40 | 204.44 | 204.44 | 280,300 |
| 06 sept 2023 | 208.55 | 210.00 | 203.02 | 203.21 | 203.21 | 448,100 |
| 05 sept 2023 | 202.00 | 207.95 | 201.28 | 206.50 | 206.50 | 347,400 |
| 01 sept 2023 | 206.00 | 206.86 | 201.79 | 202.28 | 202.28 | 227,800 |
| 31 ago 2023 | 203.58 | 209.21 | 203.58 | 204.47 | 204.47 | 412,300 |
| 30 ago 2023 | 199.28 | 204.61 | 198.01 | 203.36 | 203.36 | 281,500 |
| 29 ago 2023 | 192.70 | 200.67 | 192.70 | 200.00 | 200.00 | 538,400 |
| 28 ago 2023 | 191.23 | 195.00 | 190.32 | 193.29 | 193.29 | 275,700 |
| 25 ago 2023 | 188.55 | 191.91 | 184.91 | 190.86 | 190.86 | 204,500 |
| 24 ago 2023 | 195.00 | 195.00 | 186.88 | 186.89 | 186.89 | 278,300 |
| 23 ago 2023 | 185.06 | 195.00 | 184.47 | 191.88 | 191.88 | 599,500 |
| 22 ago 2023 | 178.78 | 186.22 | 177.87 | 184.39 | 184.39 | 683,400 |
| 21 ago 2023 | 175.24 | 178.36 | 172.22 | 175.61 | 175.61 | 477,800 |
| 18 ago 2023 | 166.40 | 184.77 | 166.40 | 175.90 | 175.90 | 1,423,600 |
| 17 ago 2023 | 167.03 | 167.66 | 162.22 | 162.98 | 162.98 | 700,700 |
| 16 ago 2023 | 169.96 | 171.40 | 167.46 | 167.85 | 167.85 | 347,400 |
| 15 ago 2023 | 173.49 | 175.03 | 170.76 | 171.11 | 171.11 | 357,800 |
| 14 ago 2023 | 171.07 | 176.00 | 170.04 | 175.70 | 175.70 | 358,600 |
| 11 ago 2023 | 168.40 | 173.14 | 167.10 | 172.14 | 172.14 | 300,100 |
| 10 ago 2023 | 167.33 | 170.29 | 165.27 | 170.03 | 170.03 | 307,000 |
| 09 ago 2023 | 168.83 | 169.14 | 165.03 | 166.38 | 166.38 | 268,700 |
| 08 ago 2023 | 171.41 | 173.33 | 165.53 | 168.62 | 168.62 | 427,200 |
| 07 ago 2023 | 176.48 | 176.66 | 173.02 | 174.39 | 174.39 | 295,500 |
| 04 ago 2023 | 173.90 | 179.96 | 173.90 | 176.17 | 176.17 | 400,600 |
| 03 ago 2023 | 171.02 | 173.85 | 170.02 | 172.86 | 172.86 | 365,600 |
| 02 ago 2023 | 171.21 | 171.46 | 169.00 | 171.23 | 171.23 | 365,600 |
| 01 ago 2023 | 172.42 | 175.15 | 169.98 | 174.68 | 174.68 | 258,700 |
| 31 jul 2023 | 173.85 | 178.20 | 173.12 | 174.73 | 174.73 | 243,700 |
| 28 jul 2023 | 172.63 | 173.81 | 169.15 | 173.68 | 173.68 | 298,700 |
| 27 jul 2023 | 184.69 | 184.76 | 169.03 | 169.58 | 169.58 | 588,500 |
| 26 jul 2023 | 180.86 | 182.71 | 178.66 | 181.55 | 181.55 | 329,500 |
| 25 jul 2023 | 185.50 | 186.05 | 181.20 | 181.47 | 181.47 | 251,100 |
| 24 jul 2023 | 184.89 | 186.81 | 182.75 | 183.81 | 183.81 | 263,000 |
| 21 jul 2023 | 186.87 | 188.22 | 183.65 | 184.07 | 184.07 | 199,000 |
| 20 jul 2023 | 186.19 | 187.76 | 181.51 | 184.80 | 184.80 | 457,800 |
| 19 jul 2023 | 198.50 | 200.91 | 188.77 | 189.68 | 189.68 | 532,700 |
| 18 jul 2023 | 197.00 | 199.07 | 196.39 | 197.11 | 197.11 | 242,400 |
| 17 jul 2023 | 192.58 | 198.80 | 191.80 | 196.82 | 196.82 | 422,900 |
| 14 jul 2023 | 195.59 | 196.61 | 191.57 | 191.72 | 191.72 | 285,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.