Mercados españoles abiertos en 6 hrs 10 min

Globant S.A. (GLOB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
185,50-4,27 (-2,25%)
Al cierre: 04:00PM EDT
185,75 +0,25 (+0,13%)
Después del cierre: 07:44PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024188,51190,73185,32185,50185,50402.849
15 abr 2024193,46193,49188,04189,77189,77291.300
12 abr 2024197,46198,37191,92192,34192,34236.600
11 abr 2024199,96200,62195,46200,61200,61272.100
10 abr 2024199,14200,55197,06198,17198,17276.000
09 abr 2024198,37201,07197,26201,02201,02496.400
08 abr 2024198,00198,42195,47196,90196,90203.500
05 abr 2024196,42198,59196,35197,30197,30234.000
04 abr 2024201,10202,65196,57196,92196,92439.500
03 abr 2024196,48200,46196,23198,76198,76692.300
02 abr 2024198,04199,85196,69197,72197,72396.300
01 abr 2024202,18203,93201,11201,70201,70338.000
28 mar 2024204,57209,37201,76201,90201,90573.100
27 mar 2024200,98204,86200,19204,79204,79510.100
26 mar 2024199,47200,68198,17199,01199,01372.000
25 mar 2024197,11199,31193,15197,90197,90465.400
22 mar 2024202,67204,16195,60197,24197,24685.500
21 mar 2024204,77205,00199,24201,59201,59869.700
20 mar 2024206,38206,38201,04206,08206,08797.300
19 mar 2024205,00209,10203,71206,40206,40891.600
18 mar 2024217,52217,65206,51207,02207,02721.600
15 mar 2024212,52217,52212,52216,59216,59597.100
14 mar 2024215,31216,50214,34215,45215,45274.600
13 mar 2024217,19218,21214,78215,05215,05428.000
12 mar 2024217,54218,91214,20217,21217,21434.400
11 mar 2024210,64217,05210,64216,57216,57466.900
08 mar 2024212,24215,80209,13212,61212,61488.700
07 mar 2024211,09214,93206,88211,79211,79696.600
06 mar 2024213,34213,66208,76209,81209,81395.600
05 mar 2024215,02216,45208,35211,00211,00717.600
04 mar 2024223,23226,00217,87218,93218,93394.900
01 mar 2024223,93224,88219,06222,28222,28689.600
29 feb 2024227,65228,63222,24223,17223,17641.400
28 feb 2024222,00227,59221,25226,30226,30304.100
27 feb 2024226,45227,33222,58223,44223,44256.400
26 feb 2024226,99228,50225,65225,90225,90201.900
23 feb 2024226,15228,41223,54226,52226,52219.800
22 feb 2024227,34231,36223,88226,40226,40510.100
21 feb 2024221,98222,65218,40220,82220,82394.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...