U.S. markets closed

Globant S.A. (GLOB)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
164.01+3.30 (+2.05%)
Al cierre: 04:00PM EDT
164.01 0.00 (0.00%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 2023161.68164.65160.81164.01164.01521,800
30 mar 2023160.40162.97159.81160.71160.71430,800
29 mar 2023157.80157.98156.13157.85157.85588,300
28 mar 2023156.77157.65155.23156.18156.18328,700
27 mar 2023156.39158.16154.37157.12157.12374,900
24 mar 2023154.79155.18151.52155.12155.12497,000
23 mar 2023151.34157.95151.17155.49155.49506,200
22 mar 2023153.32156.05148.81148.97148.97448,300
21 mar 2023150.95154.62150.95153.46153.46518,900
20 mar 2023148.00149.67147.49148.99148.99311,800
17 mar 2023152.50152.50144.71148.50148.50567,400
16 mar 2023153.41153.43150.85152.00152.00566,700
15 mar 2023156.58157.84151.31153.69153.69315,100
14 mar 2023159.63161.88156.70158.79158.79401,900
13 mar 2023151.50157.15145.42154.53154.53428,800
10 mar 2023160.25161.60152.43153.47153.47458,800
09 mar 2023169.12170.44161.60162.10162.10255,900
08 mar 2023168.58169.37166.18169.29169.29176,800
07 mar 2023172.42173.68166.98168.57168.57382,000
06 mar 2023172.64175.78171.00172.95172.95254,000
03 mar 2023168.43173.11168.43171.70171.70174,300
02 mar 2023165.80169.52165.00167.36167.36241,200
01 mar 2023164.53166.47163.33166.37166.37294,200
28 feb 2023165.00167.75164.80165.08165.08196,200
27 feb 2023164.77169.28164.48166.29166.29208,500
24 feb 2023165.76166.00162.39163.03163.03473,300
23 feb 2023169.20170.32165.42169.53169.53489,800
22 feb 2023167.63167.63163.21165.84165.84363,700
21 feb 2023166.76172.56162.51166.60166.60554,000
17 feb 2023165.10173.42162.00173.00173.00969,800
16 feb 2023160.30168.39159.70162.00162.00756,000
15 feb 2023160.00166.35159.41165.90165.90798,900
14 feb 2023163.99167.81160.40160.79160.79518,800
13 feb 2023163.35167.24161.07166.41166.41376,700
10 feb 2023162.66165.30160.60161.96161.96335,200
09 feb 2023170.51173.49164.97165.30165.30366,400
08 feb 2023174.07176.28166.79167.62167.62359,100
07 feb 2023169.12175.06165.82174.07174.07357,200
06 feb 2023167.13171.52166.84170.11170.11358,500
03 feb 2023171.90179.30169.25169.88169.88484,900
02 feb 2023172.38179.90172.38178.26178.26686,300
01 feb 2023163.07167.00157.39166.77166.77427,700
31 ene 2023160.53162.28157.60162.18162.18415,400
30 ene 2023160.20162.92157.30160.24160.24477,600
27 ene 2023158.48164.60157.52163.94163.94514,800
26 ene 2023159.68161.90157.01161.01161.01388,600
25 ene 2023159.57160.51151.63156.50156.50663,400
24 ene 2023168.89169.57162.33163.43163.43152,600
23 ene 2023164.35170.88162.43170.38170.38400,100
20 ene 2023156.74164.46154.40164.16164.16915,600
19 ene 2023162.77165.00156.06156.11156.11589,200
18 ene 2023173.54175.38164.91164.96164.96286,400
17 ene 2023167.22172.36167.22172.36172.36412,400
13 ene 2023170.18172.22167.46168.26168.26393,200
12 ene 2023173.43173.46168.23173.36173.36245,100
11 ene 2023164.80171.71164.01171.39171.39178,700
10 ene 2023165.02165.14161.22163.37163.37159,400
09 ene 2023162.87169.83160.88166.14166.14209,400
06 ene 2023161.34162.27155.54160.28160.28286,300
05 ene 2023166.88166.88154.82160.15160.15361,300
04 ene 2023171.47171.47166.74170.38170.38191,100
03 ene 2023172.84174.61165.79168.95168.95261,100
30 dic 2022165.10168.28163.99168.16168.16173,900
29 dic 2022162.44169.47161.80168.47168.47247,300
28 dic 2022162.24166.51160.26160.34160.34182,400
27 dic 2022162.94164.61159.34162.65162.65112,600
23 dic 2022162.70165.79161.43163.67163.67182,100
22 dic 2022165.84165.90156.53162.70162.70372,000
21 dic 2022169.07171.94168.46169.78169.78234,800
20 dic 2022164.28168.87164.28167.86167.86238,500
19 dic 2022165.94167.39163.70165.71165.71223,400
16 dic 2022167.81168.46164.69167.48167.48407,600
15 dic 2022179.35179.35169.12169.13169.13354,200
14 dic 2022185.55187.53180.70182.50182.50259,300
13 dic 2022186.05191.88184.92186.64186.64523,000
12 dic 2022175.57179.97174.80175.88175.88129,600
09 dic 2022176.17177.96174.98175.74175.74211,100
08 dic 2022172.85178.95171.62177.74177.74186,600
07 dic 2022172.34172.87167.23171.69171.69202,200
06 dic 2022179.78179.78169.35171.71171.71317,100
05 dic 2022187.82188.76178.33179.12179.12286,400
02 dic 2022188.35191.19187.12190.31190.31200,900
01 dic 2022186.94192.94186.43192.94192.94330,400
30 nov 2022174.22187.54174.22187.38187.38233,100
29 nov 2022176.50176.63174.22174.22174.22151,400
28 nov 2022175.95177.22174.48175.31175.31166,500
25 nov 2022179.07179.54175.71178.09178.0954,100
23 nov 2022177.37181.80175.54179.69179.69232,700
22 nov 2022176.19178.85173.55176.93176.93278,700
21 nov 2022171.17180.02171.00177.25177.25348,700
18 nov 2022179.90181.05173.07174.25174.25560,700
17 nov 2022181.21185.78179.52181.52181.52357,700
16 nov 2022190.28194.33187.30188.29188.29262,700
15 nov 2022191.37197.10185.86193.13193.13442,900
14 nov 2022189.23190.04183.04184.02184.02358,800
11 nov 2022182.72193.48180.93191.69191.69381,800
10 nov 2022178.36182.45176.08181.97181.97326,400
09 nov 2022166.11167.95164.00165.74165.74411,300
08 nov 2022160.66169.58158.67168.39168.39440,000
07 nov 2022161.40161.40155.35160.00160.00477,500
*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...