Globant S.A. (GLOB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 161.68 | 164.65 | 160.81 | 164.01 | 164.01 | 521,800 |
| 30 mar 2023 | 160.40 | 162.97 | 159.81 | 160.71 | 160.71 | 430,800 |
| 29 mar 2023 | 157.80 | 157.98 | 156.13 | 157.85 | 157.85 | 588,300 |
| 28 mar 2023 | 156.77 | 157.65 | 155.23 | 156.18 | 156.18 | 328,700 |
| 27 mar 2023 | 156.39 | 158.16 | 154.37 | 157.12 | 157.12 | 374,900 |
| 24 mar 2023 | 154.79 | 155.18 | 151.52 | 155.12 | 155.12 | 497,000 |
| 23 mar 2023 | 151.34 | 157.95 | 151.17 | 155.49 | 155.49 | 506,200 |
| 22 mar 2023 | 153.32 | 156.05 | 148.81 | 148.97 | 148.97 | 448,300 |
| 21 mar 2023 | 150.95 | 154.62 | 150.95 | 153.46 | 153.46 | 518,900 |
| 20 mar 2023 | 148.00 | 149.67 | 147.49 | 148.99 | 148.99 | 311,800 |
| 17 mar 2023 | 152.50 | 152.50 | 144.71 | 148.50 | 148.50 | 567,400 |
| 16 mar 2023 | 153.41 | 153.43 | 150.85 | 152.00 | 152.00 | 566,700 |
| 15 mar 2023 | 156.58 | 157.84 | 151.31 | 153.69 | 153.69 | 315,100 |
| 14 mar 2023 | 159.63 | 161.88 | 156.70 | 158.79 | 158.79 | 401,900 |
| 13 mar 2023 | 151.50 | 157.15 | 145.42 | 154.53 | 154.53 | 428,800 |
| 10 mar 2023 | 160.25 | 161.60 | 152.43 | 153.47 | 153.47 | 458,800 |
| 09 mar 2023 | 169.12 | 170.44 | 161.60 | 162.10 | 162.10 | 255,900 |
| 08 mar 2023 | 168.58 | 169.37 | 166.18 | 169.29 | 169.29 | 176,800 |
| 07 mar 2023 | 172.42 | 173.68 | 166.98 | 168.57 | 168.57 | 382,000 |
| 06 mar 2023 | 172.64 | 175.78 | 171.00 | 172.95 | 172.95 | 254,000 |
| 03 mar 2023 | 168.43 | 173.11 | 168.43 | 171.70 | 171.70 | 174,300 |
| 02 mar 2023 | 165.80 | 169.52 | 165.00 | 167.36 | 167.36 | 241,200 |
| 01 mar 2023 | 164.53 | 166.47 | 163.33 | 166.37 | 166.37 | 294,200 |
| 28 feb 2023 | 165.00 | 167.75 | 164.80 | 165.08 | 165.08 | 196,200 |
| 27 feb 2023 | 164.77 | 169.28 | 164.48 | 166.29 | 166.29 | 208,500 |
| 24 feb 2023 | 165.76 | 166.00 | 162.39 | 163.03 | 163.03 | 473,300 |
| 23 feb 2023 | 169.20 | 170.32 | 165.42 | 169.53 | 169.53 | 489,800 |
| 22 feb 2023 | 167.63 | 167.63 | 163.21 | 165.84 | 165.84 | 363,700 |
| 21 feb 2023 | 166.76 | 172.56 | 162.51 | 166.60 | 166.60 | 554,000 |
| 17 feb 2023 | 165.10 | 173.42 | 162.00 | 173.00 | 173.00 | 969,800 |
| 16 feb 2023 | 160.30 | 168.39 | 159.70 | 162.00 | 162.00 | 756,000 |
| 15 feb 2023 | 160.00 | 166.35 | 159.41 | 165.90 | 165.90 | 798,900 |
| 14 feb 2023 | 163.99 | 167.81 | 160.40 | 160.79 | 160.79 | 518,800 |
| 13 feb 2023 | 163.35 | 167.24 | 161.07 | 166.41 | 166.41 | 376,700 |
| 10 feb 2023 | 162.66 | 165.30 | 160.60 | 161.96 | 161.96 | 335,200 |
| 09 feb 2023 | 170.51 | 173.49 | 164.97 | 165.30 | 165.30 | 366,400 |
| 08 feb 2023 | 174.07 | 176.28 | 166.79 | 167.62 | 167.62 | 359,100 |
| 07 feb 2023 | 169.12 | 175.06 | 165.82 | 174.07 | 174.07 | 357,200 |
| 06 feb 2023 | 167.13 | 171.52 | 166.84 | 170.11 | 170.11 | 358,500 |
| 03 feb 2023 | 171.90 | 179.30 | 169.25 | 169.88 | 169.88 | 484,900 |
| 02 feb 2023 | 172.38 | 179.90 | 172.38 | 178.26 | 178.26 | 686,300 |
| 01 feb 2023 | 163.07 | 167.00 | 157.39 | 166.77 | 166.77 | 427,700 |
| 31 ene 2023 | 160.53 | 162.28 | 157.60 | 162.18 | 162.18 | 415,400 |
| 30 ene 2023 | 160.20 | 162.92 | 157.30 | 160.24 | 160.24 | 477,600 |
| 27 ene 2023 | 158.48 | 164.60 | 157.52 | 163.94 | 163.94 | 514,800 |
| 26 ene 2023 | 159.68 | 161.90 | 157.01 | 161.01 | 161.01 | 388,600 |
| 25 ene 2023 | 159.57 | 160.51 | 151.63 | 156.50 | 156.50 | 663,400 |
| 24 ene 2023 | 168.89 | 169.57 | 162.33 | 163.43 | 163.43 | 152,600 |
| 23 ene 2023 | 164.35 | 170.88 | 162.43 | 170.38 | 170.38 | 400,100 |
| 20 ene 2023 | 156.74 | 164.46 | 154.40 | 164.16 | 164.16 | 915,600 |
| 19 ene 2023 | 162.77 | 165.00 | 156.06 | 156.11 | 156.11 | 589,200 |
| 18 ene 2023 | 173.54 | 175.38 | 164.91 | 164.96 | 164.96 | 286,400 |
| 17 ene 2023 | 167.22 | 172.36 | 167.22 | 172.36 | 172.36 | 412,400 |
| 13 ene 2023 | 170.18 | 172.22 | 167.46 | 168.26 | 168.26 | 393,200 |
| 12 ene 2023 | 173.43 | 173.46 | 168.23 | 173.36 | 173.36 | 245,100 |
| 11 ene 2023 | 164.80 | 171.71 | 164.01 | 171.39 | 171.39 | 178,700 |
| 10 ene 2023 | 165.02 | 165.14 | 161.22 | 163.37 | 163.37 | 159,400 |
| 09 ene 2023 | 162.87 | 169.83 | 160.88 | 166.14 | 166.14 | 209,400 |
| 06 ene 2023 | 161.34 | 162.27 | 155.54 | 160.28 | 160.28 | 286,300 |
| 05 ene 2023 | 166.88 | 166.88 | 154.82 | 160.15 | 160.15 | 361,300 |
| 04 ene 2023 | 171.47 | 171.47 | 166.74 | 170.38 | 170.38 | 191,100 |
| 03 ene 2023 | 172.84 | 174.61 | 165.79 | 168.95 | 168.95 | 261,100 |
| 30 dic 2022 | 165.10 | 168.28 | 163.99 | 168.16 | 168.16 | 173,900 |
| 29 dic 2022 | 162.44 | 169.47 | 161.80 | 168.47 | 168.47 | 247,300 |
| 28 dic 2022 | 162.24 | 166.51 | 160.26 | 160.34 | 160.34 | 182,400 |
| 27 dic 2022 | 162.94 | 164.61 | 159.34 | 162.65 | 162.65 | 112,600 |
| 23 dic 2022 | 162.70 | 165.79 | 161.43 | 163.67 | 163.67 | 182,100 |
| 22 dic 2022 | 165.84 | 165.90 | 156.53 | 162.70 | 162.70 | 372,000 |
| 21 dic 2022 | 169.07 | 171.94 | 168.46 | 169.78 | 169.78 | 234,800 |
| 20 dic 2022 | 164.28 | 168.87 | 164.28 | 167.86 | 167.86 | 238,500 |
| 19 dic 2022 | 165.94 | 167.39 | 163.70 | 165.71 | 165.71 | 223,400 |
| 16 dic 2022 | 167.81 | 168.46 | 164.69 | 167.48 | 167.48 | 407,600 |
| 15 dic 2022 | 179.35 | 179.35 | 169.12 | 169.13 | 169.13 | 354,200 |
| 14 dic 2022 | 185.55 | 187.53 | 180.70 | 182.50 | 182.50 | 259,300 |
| 13 dic 2022 | 186.05 | 191.88 | 184.92 | 186.64 | 186.64 | 523,000 |
| 12 dic 2022 | 175.57 | 179.97 | 174.80 | 175.88 | 175.88 | 129,600 |
| 09 dic 2022 | 176.17 | 177.96 | 174.98 | 175.74 | 175.74 | 211,100 |
| 08 dic 2022 | 172.85 | 178.95 | 171.62 | 177.74 | 177.74 | 186,600 |
| 07 dic 2022 | 172.34 | 172.87 | 167.23 | 171.69 | 171.69 | 202,200 |
| 06 dic 2022 | 179.78 | 179.78 | 169.35 | 171.71 | 171.71 | 317,100 |
| 05 dic 2022 | 187.82 | 188.76 | 178.33 | 179.12 | 179.12 | 286,400 |
| 02 dic 2022 | 188.35 | 191.19 | 187.12 | 190.31 | 190.31 | 200,900 |
| 01 dic 2022 | 186.94 | 192.94 | 186.43 | 192.94 | 192.94 | 330,400 |
| 30 nov 2022 | 174.22 | 187.54 | 174.22 | 187.38 | 187.38 | 233,100 |
| 29 nov 2022 | 176.50 | 176.63 | 174.22 | 174.22 | 174.22 | 151,400 |
| 28 nov 2022 | 175.95 | 177.22 | 174.48 | 175.31 | 175.31 | 166,500 |
| 25 nov 2022 | 179.07 | 179.54 | 175.71 | 178.09 | 178.09 | 54,100 |
| 23 nov 2022 | 177.37 | 181.80 | 175.54 | 179.69 | 179.69 | 232,700 |
| 22 nov 2022 | 176.19 | 178.85 | 173.55 | 176.93 | 176.93 | 278,700 |
| 21 nov 2022 | 171.17 | 180.02 | 171.00 | 177.25 | 177.25 | 348,700 |
| 18 nov 2022 | 179.90 | 181.05 | 173.07 | 174.25 | 174.25 | 560,700 |
| 17 nov 2022 | 181.21 | 185.78 | 179.52 | 181.52 | 181.52 | 357,700 |
| 16 nov 2022 | 190.28 | 194.33 | 187.30 | 188.29 | 188.29 | 262,700 |
| 15 nov 2022 | 191.37 | 197.10 | 185.86 | 193.13 | 193.13 | 442,900 |
| 14 nov 2022 | 189.23 | 190.04 | 183.04 | 184.02 | 184.02 | 358,800 |
| 11 nov 2022 | 182.72 | 193.48 | 180.93 | 191.69 | 191.69 | 381,800 |
| 10 nov 2022 | 178.36 | 182.45 | 176.08 | 181.97 | 181.97 | 326,400 |
| 09 nov 2022 | 166.11 | 167.95 | 164.00 | 165.74 | 165.74 | 411,300 |
| 08 nov 2022 | 160.66 | 169.58 | 158.67 | 168.39 | 168.39 | 440,000 |
| 07 nov 2022 | 161.40 | 161.40 | 155.35 | 160.00 | 160.00 | 477,500 |
| *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.
