Globant S.A. (GLOB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2023 | 199.41 | 201.73 | 195.26 | 195.52 | 195.52 | 145,332 |
| 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 |
| 13 jul 2023 | 187.64 | 195.84 | 186.77 | 195.23 | 195.23 | 400,600 |
| 12 jul 2023 | 185.19 | 185.83 | 182.84 | 185.76 | 185.76 | 286,400 |
| 11 jul 2023 | 180.01 | 182.32 | 177.27 | 181.75 | 181.75 | 340,700 |
| 10 jul 2023 | 176.16 | 180.85 | 175.86 | 179.21 | 179.21 | 272,900 |
| 07 jul 2023 | 175.50 | 180.56 | 174.33 | 176.77 | 176.77 | 199,100 |
| 06 jul 2023 | 174.82 | 176.24 | 173.63 | 175.40 | 175.40 | 455,800 |
| 05 jul 2023 | 180.59 | 181.75 | 176.09 | 176.88 | 176.88 | 412,400 |
| 03 jul 2023 | 179.54 | 182.35 | 179.54 | 181.74 | 181.74 | 174,400 |
| 30 jun 2023 | 178.75 | 182.69 | 177.60 | 179.72 | 179.72 | 271,400 |
| 29 jun 2023 | 177.68 | 179.55 | 174.10 | 176.45 | 176.45 | 258,600 |
| 28 jun 2023 | 179.86 | 182.52 | 178.39 | 178.93 | 178.93 | 206,600 |
| 27 jun 2023 | 175.62 | 180.36 | 174.23 | 179.90 | 179.90 | 236,600 |
| 26 jun 2023 | 174.28 | 177.35 | 173.63 | 174.74 | 174.74 | 263,100 |
| 23 jun 2023 | 175.44 | 176.94 | 173.68 | 174.75 | 174.75 | 322,700 |
| 22 jun 2023 | 179.34 | 179.52 | 175.45 | 179.25 | 179.25 | 264,000 |
| 21 jun 2023 | 186.86 | 187.67 | 180.53 | 180.67 | 180.67 | 575,800 |
| 20 jun 2023 | 182.37 | 189.01 | 182.37 | 188.12 | 188.12 | 470,400 |
| 16 jun 2023 | 189.04 | 189.04 | 183.14 | 183.90 | 183.90 | 545,300 |
| 15 jun 2023 | 182.56 | 188.39 | 181.01 | 187.76 | 187.76 | 451,300 |
| 14 jun 2023 | 187.70 | 189.75 | 182.93 | 183.51 | 183.51 | 388,100 |
| 13 jun 2023 | 186.09 | 187.93 | 183.19 | 187.43 | 187.43 | 401,100 |
| 12 jun 2023 | 179.42 | 184.79 | 178.08 | 184.17 | 184.17 | 255,500 |
| 09 jun 2023 | 176.64 | 179.42 | 174.05 | 178.53 | 178.53 | 424,700 |
| 08 jun 2023 | 171.99 | 175.36 | 171.71 | 173.48 | 173.48 | 341,800 |
| 07 jun 2023 | 174.43 | 174.62 | 169.61 | 171.96 | 171.96 | 463,600 |
| 06 jun 2023 | 175.42 | 180.23 | 173.85 | 174.29 | 174.29 | 662,400 |
| 05 jun 2023 | 177.00 | 178.72 | 169.81 | 174.55 | 174.55 | 1,181,800 |
| 02 jun 2023 | 189.00 | 190.97 | 186.66 | 188.62 | 188.62 | 533,600 |
| 01 jun 2023 | 181.29 | 187.96 | 180.41 | 186.75 | 186.75 | 529,800 |
| 31 may 2023 | 182.28 | 185.17 | 179.54 | 183.81 | 183.81 | 470,200 |
| 30 may 2023 | 183.11 | 185.29 | 180.22 | 183.78 | 183.78 | 582,900 |
| 26 may 2023 | 179.31 | 186.71 | 178.78 | 179.95 | 179.95 | 733,800 |
| 25 may 2023 | 173.38 | 180.37 | 171.98 | 178.85 | 178.85 | 774,700 |
| 24 may 2023 | 170.14 | 173.17 | 168.15 | 170.28 | 170.28 | 615,500 |
| 23 may 2023 | 172.24 | 174.27 | 170.92 | 171.78 | 171.78 | 937,700 |
| 22 may 2023 | 166.85 | 173.99 | 166.32 | 173.26 | 173.26 | 841,300 |
| 19 may 2023 | 161.13 | 171.51 | 160.61 | 167.40 | 167.40 | 2,446,200 |
| 18 may 2023 | 150.77 | 153.02 | 148.23 | 151.66 | 151.66 | 968,300 |
| 17 may 2023 | 143.45 | 150.90 | 141.88 | 150.31 | 150.31 | 679,100 |
| 16 may 2023 | 142.37 | 144.15 | 141.30 | 142.84 | 142.84 | 567,500 |
| 15 may 2023 | 138.36 | 144.27 | 138.18 | 142.64 | 142.64 | 1,385,000 |
| 12 may 2023 | 138.25 | 139.09 | 135.40 | 137.78 | 137.78 | 542,100 |
| 11 may 2023 | 137.48 | 138.80 | 135.64 | 138.37 | 138.37 | 274,200 |
| 10 may 2023 | 139.56 | 139.56 | 136.21 | 138.08 | 138.08 | 303,400 |
| 09 may 2023 | 139.32 | 140.78 | 136.27 | 137.07 | 137.07 | 461,000 |
| 08 may 2023 | 141.98 | 142.87 | 138.61 | 140.99 | 140.99 | 626,700 |
| 05 may 2023 | 150.68 | 150.87 | 138.61 | 142.00 | 142.00 | 952,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
