Mercados españoles cerrados en 7 hrs 58 min

Globant S.A. (GLOB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
190,09-2,32 (-1,21%)
Al cierre: 04:00PM EDT
191,41 +1,32 (+0,69%)
Después del cierre: 06:44PM EDT
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
15 sept 2022220,93226,59218,54219,82219,82224.700
14 sept 2022225,92226,70219,85223,26223,26289.500
13 sept 2022218,33227,26217,88223,90223,90288.200
12 sept 2022231,28231,54223,09227,67227,67279.600
09 sept 2022220,84232,19219,98230,24230,24580.000
08 sept 2022206,05220,40203,45219,45219,45363.200
07 sept 2022201,94208,62200,69208,29208,29105.200
06 sept 2022203,83205,03199,41202,78202,78276.100
02 sept 2022206,49208,85200,93204,19204,19189.700
01 sept 2022207,66210,48198,31204,08204,08455.800
31 ago 2022210,00212,97208,55210,77210,77249.700
30 ago 2022214,79214,79207,65209,72209,72254.700
29 ago 2022211,39213,69207,41211,60211,60375.800
26 ago 2022228,06228,06213,47213,79213,79268.900
25 ago 2022229,74231,99227,10228,40228,40251.800
24 ago 2022225,98230,28225,65227,28227,28364.200
23 ago 2022222,02228,72221,56223,59223,59292.800
22 ago 2022219,55225,07219,10222,61222,61963.000
19 ago 2022215,93228,28213,56224,48224,481.121.300
18 ago 2022229,50232,81226,46229,90229,90522.100
17 ago 2022230,01233,40225,89229,37229,37421.700
16 ago 2022235,46239,91232,13234,48234,48541.200
15 ago 2022230,61235,45229,63234,76234,76375.200
12 ago 2022227,22230,09225,33229,51229,51311.200
11 ago 2022238,17238,90223,69225,27225,27319.800
10 ago 2022239,13240,00233,73237,23237,23440.600
09 ago 2022231,44231,65226,26230,64230,64351.100
08 ago 2022234,28238,39231,77233,42233,42403.600
05 ago 2022225,49234,00223,39233,07233,07489.900
04 ago 2022219,32230,61216,35230,06230,06531.800
03 ago 2022207,80219,06207,80218,57218,57256.600
02 ago 2022203,34209,94203,34207,33207,33203.700
01 ago 2022196,70207,41195,52206,23206,23348.700
29 jul 2022197,96202,43195,50199,24199,24363.300
28 jul 2022192,57199,01188,83197,86197,86275.800
27 jul 2022186,78193,84184,43192,42192,42176.400
26 jul 2022186,74186,74181,44183,43183,43164.100
25 jul 2022195,99195,99184,00187,33187,33239.300
22 jul 2022196,77199,20191,88194,55194,55176.700
21 jul 2022190,94197,94188,41196,79196,79209.900
20 jul 2022190,67193,49188,36191,04191,04176.300
19 jul 2022188,92192,74186,74191,92191,92231.700
18 jul 2022177,64185,93176,68185,58185,58501.900
15 jul 2022173,51173,88169,80172,32172,32187.600
14 jul 2022175,12175,12166,72169,77169,77243.800
13 jul 2022171,58178,96169,89176,28176,28140.300
12 jul 2022179,41183,55174,46176,06176,06190.400
11 jul 2022185,00185,37179,67179,90179,90150.400
08 jul 2022181,92188,77180,00187,95187,95227.100
07 jul 2022181,61186,01180,03184,81184,81158.800
06 jul 2022186,15188,57179,94181,18181,18185.500
05 jul 2022171,86185,67169,56185,14185,14373.300
01 jul 2022174,00176,01170,97175,93175,93267.500
30 jun 2022178,27179,00169,60174,00174,00378.600
29 jun 2022182,45183,14178,79182,13182,13354.400
28 jun 2022192,26195,00183,71184,01184,01199.300
27 jun 2022199,55199,86191,61193,97193,97151.700
24 jun 2022193,38197,50191,60197,22197,22331.300
23 jun 2022184,59192,87181,70191,07191,07251.900
22 jun 2022175,29184,36175,29182,54182,54216.200
21 jun 2022180,75183,83177,71178,53178,53342.000
17 jun 2022171,02180,86170,16177,72177,72583.200
16 jun 2022174,86179,86169,00170,74170,74363.000
15 jun 2022180,67187,59179,28183,44183,44306.700
14 jun 2022178,09181,53172,96176,10176,10295.300
13 jun 2022185,70188,25177,04178,09178,09621.100
10 jun 2022195,09202,41188,00193,15193,15668.500
09 jun 2022201,17205,46196,89199,57199,57564.300
08 jun 2022203,90209,52202,73203,42203,42263.500
07 jun 2022197,35205,85195,72205,77205,77298.200
06 jun 2022200,84204,27197,87199,76199,76239.700
03 jun 2022198,52204,23197,07198,84198,84316.100
02 jun 2022186,15202,32186,15202,00202,00499.700
01 jun 2022192,46194,51184,80186,83186,83227.300
31 may 2022197,79198,22186,82189,51189,51402.200
27 may 2022190,49200,09189,58198,00198,00335.300
26 may 2022182,31189,31179,17189,28189,28422.800
25 may 2022181,13183,02176,26181,10181,10465.800
24 may 2022185,69188,68182,61184,01184,01452.100
23 may 2022181,14191,28179,54190,92190,92471.900
20 may 2022174,50182,39165,74182,39182,391.182.900
19 may 2022177,97190,16176,28185,22185,22615.100
18 may 2022180,35183,96177,10179,69179,69312.000
17 may 2022183,81186,88177,60184,21184,21367.000
16 may 2022184,51185,00176,23176,89176,89205.000
13 may 2022173,95188,41173,95186,73186,73432.600
12 may 2022163,52176,00159,56171,92171,92534.800
11 may 2022176,61179,40166,82167,46167,46589.800
10 may 2022179,85183,21170,00176,64176,64740.100
09 may 2022189,24189,95174,54175,00175,00652.200
06 may 2022201,27202,21190,00194,05194,05397.400
05 may 2022213,34216,74199,93203,95203,95311.800
04 may 2022216,88217,58202,50216,14216,14447.600
03 may 2022223,55226,82217,01219,25219,25187.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...