Mercados españoles abiertos en 3 hrs 52 min

Globant S.A. (GLOB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
167,62-6,45 (-3,71%)
Al cierre: 04:00PM EST
167,62 0,00 (0,00%)
Después del cierre: 07:42PM EST
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 nov 2022167,60169,99155,01160,99160,99630.800
03 nov 2022178,96178,96163,35164,12164,12483.000
02 nov 2022187,49190,22180,31181,52181,52255.000
01 nov 2022194,50195,64188,66188,67188,67164.300
31 oct 2022187,66191,42186,29188,68188,68140.700
28 oct 2022186,77189,79182,86189,09189,09138.800
27 oct 2022189,02189,98185,15186,44186,44194.600
26 oct 2022186,60191,80184,28187,65187,65260.300
25 oct 2022179,36188,70179,36188,20188,20297.000
24 oct 2022175,00178,00168,44178,00178,00296.700
21 oct 2022171,92173,89168,63173,67173,67383.500
20 oct 2022171,77176,57168,61172,22172,22353.400
19 oct 2022179,08179,08170,22171,09171,09210.600
18 oct 2022180,24184,05177,07181,81181,81297.700
17 oct 2022171,28175,17169,78174,02174,02428.400
14 oct 2022175,84176,56165,94166,83166,83264.100
13 oct 2022161,34173,72158,86172,82172,82446.100
12 oct 2022169,44170,64164,25166,82166,82382.900
11 oct 2022172,00173,89165,05170,14170,14217.300
10 oct 2022176,42176,42170,09172,96172,96218.800
07 oct 2022184,71184,89173,93176,40176,40406.000
06 oct 2022193,01195,04189,57190,22190,22165.300
05 oct 2022194,06197,86190,83193,90193,90275.100
04 oct 2022195,00198,98194,83197,84197,84287.800
03 oct 2022188,63192,09185,60190,17190,17302.200
30 sept 2022187,00194,26185,88187,08187,08185.100
29 sept 2022190,59190,59182,76187,14187,14280.200
28 sept 2022190,07198,88188,95197,27197,27558.900
27 sept 2022195,70198,51187,70189,48189,48215.700
26 sept 2022189,63197,00188,03191,57191,57385.300
23 sept 2022189,16192,12183,75190,09190,09439.000
22 sept 2022209,00209,15191,96192,41192,41395.800
21 sept 2022209,55218,91209,55210,41210,41234.100
20 sept 2022207,87208,81205,20207,63207,63114.800
19 sept 2022206,25211,38206,25210,26210,26225.500
16 sept 2022215,64215,64206,02209,02209,02261.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...