U.S. markets closed

Globant S.A. (GLOB)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
220.82-1.46 (-0.66%)
Al cierre: 04:00PM EST
221.10 +0.28 (+0.13%)
Fuera de horario: 06:04PM EST
Periodo de tiempo:
21 feb 2023 - 21 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 feb 2024221.98222.65218.40220.82220.82388,962
20 feb 2024221.14222.71215.87222.28222.28657,300
16 feb 2024226.57233.92219.48224.04224.041,037,100
15 feb 2024240.01243.35236.40239.11239.11681,100
14 feb 2024231.92235.80231.05234.17234.17513,600
13 feb 2024230.54234.24226.52230.00230.00476,200
12 feb 2024242.81245.15239.91240.01240.01299,100
09 feb 2024240.62245.81240.04242.99242.99232,100
08 feb 2024236.23240.86236.23237.92237.92200,800
07 feb 2024233.64239.59231.24236.22236.22330,300
06 feb 2024243.22243.60228.01234.88234.88664,900
05 feb 2024247.47248.94241.71243.38243.38463,300
02 feb 2024244.60251.50241.02249.69249.69483,300
01 feb 2024237.51245.65233.35244.61244.61527,800
31 ene 2024242.00242.19235.43235.81235.81407,000
30 ene 2024244.50246.35241.18244.99244.99811,900
29 ene 2024239.86247.49237.34242.90242.90526,400
26 ene 2024234.76239.06233.63238.01238.01375,500
25 ene 2024234.25236.49230.75233.26233.26308,800
24 ene 2024238.51238.51230.23231.60231.60271,300
23 ene 2024240.80240.80235.08236.00236.00251,300
22 ene 2024233.58240.24231.99239.04239.04515,400
19 ene 2024229.76232.63228.15231.56231.56228,100
18 ene 2024229.14235.21226.21228.77228.77338,000
17 ene 2024226.54228.90224.52226.91226.91278,300
16 ene 2024233.25237.49230.43230.67230.67530,600
12 ene 2024229.43237.62229.42236.24236.24459,100
11 ene 2024224.39228.82222.57228.14228.14634,500
10 ene 2024227.16227.20222.80224.50224.50302,700
09 ene 2024223.97228.35223.97226.53226.53571,500
08 ene 2024224.60228.62224.33226.44226.44376,200
05 ene 2024220.98225.32220.43221.31221.31336,000
04 ene 2024222.61225.23222.26222.63222.63256,300
03 ene 2024226.51226.95221.68223.54223.54337,300
02 ene 2024235.57236.04229.50230.33230.33392,000
29 dic 2023239.62241.24237.61237.98237.98182,700
28 dic 2023236.73239.94236.73239.92239.92271,600
27 dic 2023236.66238.46236.00237.03237.03210,000
26 dic 2023234.69237.40233.16235.62235.62242,400
22 dic 2023235.40235.80233.39233.47233.47406,200
21 dic 2023236.49236.49231.47235.07235.07352,800
20 dic 2023245.00246.50232.84233.10233.10738,600
19 dic 2023244.70250.39244.67246.79246.79330,900
18 dic 2023243.11246.54239.58245.50245.50470,400
15 dic 2023242.20246.72240.10243.38243.38904,500
14 dic 2023240.00241.38226.03235.38235.381,010,100
13 dic 2023230.99236.82226.58236.61236.61542,600
12 dic 2023226.70231.44219.21230.96230.96506,400
11 dic 2023226.41230.00225.12227.20227.20186,300
08 dic 2023221.71228.57221.71227.27227.27297,000
07 dic 2023222.24223.79220.67222.97222.97247,500
06 dic 2023221.73223.69220.59222.61222.61317,400
05 dic 2023219.56221.34216.61220.64220.64309,300
04 dic 2023224.11225.76220.75222.65222.65416,600
01 dic 2023220.17227.45218.63226.50226.50496,900
30 nov 2023221.77222.76218.62220.80220.80355,300
29 nov 2023218.00225.35216.51220.83220.83353,700
28 nov 2023216.60219.33213.89215.55215.55481,600
27 nov 2023215.20217.58212.79216.71216.71407,100
24 nov 2023211.97218.92211.54216.88216.88298,200
22 nov 2023212.00213.05207.84212.90212.90531,700
21 nov 2023208.11215.50208.11210.31210.311,011,300
20 nov 2023205.53211.93205.53209.46209.46569,400
17 nov 2023192.54207.12192.54204.78204.781,243,600
16 nov 2023184.56188.14182.43183.09183.09655,300
15 nov 2023182.97186.98182.91185.92185.92586,400
14 nov 2023177.43183.68177.43182.42182.42570,400
13 nov 2023173.27175.42170.96172.39172.39612,000
10 nov 2023177.17177.54170.02173.70173.70778,600
09 nov 2023185.18185.18177.83178.32178.32363,700
08 nov 2023185.57187.57183.70184.18184.18244,800
07 nov 2023183.51189.05183.05184.67184.67214,900
06 nov 2023185.92187.22182.66183.51183.51469,000
03 nov 2023179.49185.98177.17185.33185.33315,300
02 nov 2023173.98179.71173.98177.03177.03437,900
01 nov 2023169.59171.15166.77169.76169.76261,400
31 oct 2023168.33173.03167.19170.29170.29303,500
30 oct 2023171.58171.95167.46168.39168.39224,800
27 oct 2023169.91172.85168.24169.12169.12262,400
26 oct 2023170.89171.41166.21168.57168.57325,300
25 oct 2023177.75177.75170.40170.95170.95275,100
24 oct 2023180.10181.91177.76179.73179.73295,700
23 oct 2023179.31182.01176.41178.80178.80287,700
20 oct 2023184.52184.68177.82180.42180.42329,100
19 oct 2023190.92193.11184.12184.93184.93294,000
18 oct 2023195.67196.84189.13189.56189.56556,100
17 oct 2023191.40201.69191.40198.99198.99493,100
16 oct 2023191.50195.30188.14194.56194.56221,100
13 oct 2023186.16190.48184.69190.43190.43399,200
12 oct 2023194.27194.27186.15187.62187.62353,400
11 oct 2023199.42202.66194.50196.02196.02384,500
10 oct 2023197.02201.74196.30199.39199.39487,200
09 oct 2023199.04199.74196.31196.84196.84336,200
06 oct 2023196.00202.75193.21201.68201.68362,600
05 oct 2023197.00199.49195.24197.73197.73412,800
04 oct 2023193.81198.43193.10197.91197.91302,400
03 oct 2023199.28201.51191.52192.29192.29288,800
02 oct 2023197.89204.37197.17200.81200.81328,000
29 sept 2023201.56205.28197.24197.85197.85372,300
28 sept 2023193.08199.45191.87198.52198.52308,300
*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...