U.S. markets close in 2 hours 3 minutes

Globant S.A. (GLOB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
195.52-1.78 (-0.90%)
A partir del 01:55PM EDT. Mercado abierto.
Periodo de tiempo:
27 sept 2022 - 27 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 sept 2023199.41201.73195.26195.52195.52145,332
26 sept 2023198.75200.14196.48197.30197.30258,700
25 sept 2023200.20202.47198.54200.87200.87214,600
22 sept 2023200.55201.39197.42199.66199.66161,000
21 sept 2023200.90200.90193.66198.57198.57312,600
20 sept 2023205.74209.76204.04204.14204.14311,900
19 sept 2023199.55206.76198.99203.38203.38431,900
18 sept 2023198.98201.67196.49200.87200.87301,000
15 sept 2023202.34202.82199.48200.63200.63250,300
14 sept 2023197.34204.33195.40203.37203.37358,700
13 sept 2023194.64197.29191.45195.86195.86363,700
12 sept 2023197.11200.33194.65195.85195.85261,300
11 sept 2023202.91203.73198.17199.06199.06239,700
08 sept 2023202.92205.16199.74202.41202.41328,400
07 sept 2023199.94206.38199.40204.44204.44280,300
06 sept 2023208.55210.00203.02203.21203.21448,100
05 sept 2023202.00207.95201.28206.50206.50347,400
01 sept 2023206.00206.86201.79202.28202.28227,800
31 ago 2023203.58209.21203.58204.47204.47412,300
30 ago 2023199.28204.61198.01203.36203.36281,500
29 ago 2023192.70200.67192.70200.00200.00538,400
28 ago 2023191.23195.00190.32193.29193.29275,700
25 ago 2023188.55191.91184.91190.86190.86204,500
24 ago 2023195.00195.00186.88186.89186.89278,300
23 ago 2023185.06195.00184.47191.88191.88599,500
22 ago 2023178.78186.22177.87184.39184.39683,400
21 ago 2023175.24178.36172.22175.61175.61477,800
18 ago 2023166.40184.77166.40175.90175.901,423,600
17 ago 2023167.03167.66162.22162.98162.98700,700
16 ago 2023169.96171.40167.46167.85167.85347,400
15 ago 2023173.49175.03170.76171.11171.11357,800
14 ago 2023171.07176.00170.04175.70175.70358,600
11 ago 2023168.40173.14167.10172.14172.14300,100
10 ago 2023167.33170.29165.27170.03170.03307,000
09 ago 2023168.83169.14165.03166.38166.38268,700
08 ago 2023171.41173.33165.53168.62168.62427,200
07 ago 2023176.48176.66173.02174.39174.39295,500
04 ago 2023173.90179.96173.90176.17176.17400,600
03 ago 2023171.02173.85170.02172.86172.86365,600
02 ago 2023171.21171.46169.00171.23171.23365,600
01 ago 2023172.42175.15169.98174.68174.68258,700
31 jul 2023173.85178.20173.12174.73174.73243,700
28 jul 2023172.63173.81169.15173.68173.68298,700
27 jul 2023184.69184.76169.03169.58169.58588,500
26 jul 2023180.86182.71178.66181.55181.55329,500
25 jul 2023185.50186.05181.20181.47181.47251,100
24 jul 2023184.89186.81182.75183.81183.81263,000
21 jul 2023186.87188.22183.65184.07184.07199,000
20 jul 2023186.19187.76181.51184.80184.80457,800
19 jul 2023198.50200.91188.77189.68189.68532,700
18 jul 2023197.00199.07196.39197.11197.11242,400
17 jul 2023192.58198.80191.80196.82196.82422,900
14 jul 2023195.59196.61191.57191.72191.72285,300
13 jul 2023187.64195.84186.77195.23195.23400,600
12 jul 2023185.19185.83182.84185.76185.76286,400
11 jul 2023180.01182.32177.27181.75181.75340,700
10 jul 2023176.16180.85175.86179.21179.21272,900
07 jul 2023175.50180.56174.33176.77176.77199,100
06 jul 2023174.82176.24173.63175.40175.40455,800
05 jul 2023180.59181.75176.09176.88176.88412,400
03 jul 2023179.54182.35179.54181.74181.74174,400
30 jun 2023178.75182.69177.60179.72179.72271,400
29 jun 2023177.68179.55174.10176.45176.45258,600
28 jun 2023179.86182.52178.39178.93178.93206,600
27 jun 2023175.62180.36174.23179.90179.90236,600
26 jun 2023174.28177.35173.63174.74174.74263,100
23 jun 2023175.44176.94173.68174.75174.75322,700
22 jun 2023179.34179.52175.45179.25179.25264,000
21 jun 2023186.86187.67180.53180.67180.67575,800
20 jun 2023182.37189.01182.37188.12188.12470,400
16 jun 2023189.04189.04183.14183.90183.90545,300
15 jun 2023182.56188.39181.01187.76187.76451,300
14 jun 2023187.70189.75182.93183.51183.51388,100
13 jun 2023186.09187.93183.19187.43187.43401,100
12 jun 2023179.42184.79178.08184.17184.17255,500
09 jun 2023176.64179.42174.05178.53178.53424,700
08 jun 2023171.99175.36171.71173.48173.48341,800
07 jun 2023174.43174.62169.61171.96171.96463,600
06 jun 2023175.42180.23173.85174.29174.29662,400
05 jun 2023177.00178.72169.81174.55174.551,181,800
02 jun 2023189.00190.97186.66188.62188.62533,600
01 jun 2023181.29187.96180.41186.75186.75529,800
31 may 2023182.28185.17179.54183.81183.81470,200
30 may 2023183.11185.29180.22183.78183.78582,900
26 may 2023179.31186.71178.78179.95179.95733,800
25 may 2023173.38180.37171.98178.85178.85774,700
24 may 2023170.14173.17168.15170.28170.28615,500
23 may 2023172.24174.27170.92171.78171.78937,700
22 may 2023166.85173.99166.32173.26173.26841,300
19 may 2023161.13171.51160.61167.40167.402,446,200
18 may 2023150.77153.02148.23151.66151.66968,300
17 may 2023143.45150.90141.88150.31150.31679,100
16 may 2023142.37144.15141.30142.84142.84567,500
15 may 2023138.36144.27138.18142.64142.641,385,000
12 may 2023138.25139.09135.40137.78137.78542,100
11 may 2023137.48138.80135.64138.37138.37274,200
10 may 2023139.56139.56136.21138.08138.08303,400
09 may 2023139.32140.78136.27137.07137.07461,000
08 may 2023141.98142.87138.61140.99140.99626,700
05 may 2023150.68150.87138.61142.00142.00952,400
*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...