La bourse est fermée

Globant S.A. (GLOB)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
178,07+3,62 (+2,08 %)
À partir de 02:21PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 2024176,97179,30174,47178,07178,07192 894
14 mai 2024176,81177,14173,42174,45174,45288 800
13 mai 2024173,18176,24171,85175,10175,10565 800
10 mai 2024173,90176,61171,00173,14173,14823 300
09 mai 2024179,54179,98172,26173,18173,181 125 800
08 mai 2024192,45193,51190,55191,05191,05407 300
07 mai 2024191,54195,22190,81193,91193,91761 900
06 mai 2024186,02191,40185,04190,94190,94476 400
03 mai 2024184,07185,73183,19185,55185,55503 200
02 mai 2024178,76181,62176,43179,58179,58402 200
01 mai 2024178,01180,88176,25177,93177,93409 100
30 avr. 2024181,89183,35178,06178,59178,59295 500
29 avr. 2024184,18185,18182,35183,49183,49291 600
26 avr. 2024180,68182,36178,25180,83180,83375 700
25 avr. 2024179,64180,84177,91179,14179,14308 700
24 avr. 2024182,42183,79179,90183,30183,30312 600
23 avr. 2024181,69186,54180,62180,81180,81498 300
22 avr. 2024179,63180,38176,14180,10180,10305 600
19 avr. 2024179,52181,11178,43179,29179,29317 600
18 avr. 2024182,49185,11179,48179,52179,52448 000
17 avr. 2024185,50187,20182,02182,15182,15424 800
16 avr. 2024188,51190,74185,31185,50185,50402 900
15 avr. 2024193,46193,49188,04189,77189,77291 300
12 avr. 2024197,46198,37191,92192,34192,34236 600
11 avr. 2024199,96200,62195,46200,61200,61272 100
10 avr. 2024199,14200,55197,06198,17198,17276 000
09 avr. 2024198,37201,07197,26201,02201,02496 400
08 avr. 2024198,00198,42195,47196,90196,90203 500
05 avr. 2024196,42198,59196,35197,30197,30234 000
04 avr. 2024201,10202,65196,57196,92196,92439 500
03 avr. 2024196,48200,46196,23198,76198,76692 300
02 avr. 2024198,04199,85196,69197,72197,72396 300
01 avr. 2024202,18203,93201,11201,70201,70338 000
28 mars 2024204,57209,37201,76201,90201,90573 100
27 mars 2024200,98204,86200,19204,79204,79510 100
26 mars 2024199,47200,68198,17199,01199,01372 000
25 mars 2024197,11199,31193,15197,90197,90465 400
22 mars 2024202,67204,16195,60197,24197,24685 500
21 mars 2024204,77205,00199,24201,59201,59869 700
20 mars 2024206,38206,38201,04206,08206,08797 300
19 mars 2024205,00209,10203,71206,40206,40891 600
18 mars 2024217,52217,65206,51207,02207,02721 600
15 mars 2024212,52217,52212,52216,59216,59597 100
14 mars 2024215,31216,50214,34215,45215,45274 600
13 mars 2024217,19218,21214,78215,05215,05428 000
12 mars 2024217,54218,91214,20217,21217,21434 400
11 mars 2024210,64217,05210,64216,57216,57466 900
08 mars 2024212,24215,80209,13212,61212,61488 700
07 mars 2024211,09214,93206,88211,79211,79696 600
06 mars 2024213,34213,66208,76209,81209,81395 600
05 mars 2024215,02216,45208,35211,00211,00717 600
04 mars 2024223,23226,00217,87218,93218,93394 900
01 mars 2024223,93224,88219,06222,28222,28689 600
29 févr. 2024227,65228,63222,24223,17223,17641 400
28 févr. 2024222,00227,59221,25226,30226,30304 100
27 févr. 2024226,45227,33222,58223,44223,44256 400
26 févr. 2024226,99228,50225,65225,90225,90201 900
23 févr. 2024226,15228,41223,54226,52226,52219 800
22 févr. 2024227,34231,36223,88226,40226,40510 100
21 févr. 2024221,98222,65218,40220,82220,82394 800
20 févr. 2024221,14222,71215,87222,28222,28657 300
16 févr. 2024226,57233,92219,48224,04224,041 037 100
15 févr. 2024240,01243,35236,40239,11239,11681 100
14 févr. 2024231,92235,80231,05234,17234,17513 600
13 févr. 2024230,54234,24226,52230,00230,00476 200
12 févr. 2024242,81245,15239,91240,01240,01299 100
09 févr. 2024240,62245,81240,04242,99242,99232 100
08 févr. 2024236,23240,86236,23237,92237,92200 800
07 févr. 2024233,64239,59231,24236,22236,22330 300
06 févr. 2024243,22243,60228,01234,88234,88664 900
05 févr. 2024247,47248,94241,71243,38243,38463 300
02 févr. 2024244,60251,50241,02249,69249,69483 300
01 févr. 2024237,51245,65233,35244,61244,61527 800
31 janv. 2024242,00242,19235,43235,81235,81407 000
30 janv. 2024244,50246,35241,18244,99244,99811 900
29 janv. 2024239,86247,49237,34242,90242,90526 400
26 janv. 2024234,76239,06233,63238,01238,01375 500
25 janv. 2024234,25236,49230,75233,26233,26308 800
24 janv. 2024238,51238,51230,23231,60231,60271 300
23 janv. 2024240,80240,80235,08236,00236,00251 300
22 janv. 2024233,58240,24231,99239,04239,04515 400
19 janv. 2024229,76232,63228,15231,56231,56228 100
18 janv. 2024229,14235,21226,21228,77228,77338 000
17 janv. 2024226,54228,90224,52226,91226,91278 300
16 janv. 2024233,25237,49230,43230,67230,67530 600
12 janv. 2024229,43237,62229,42236,24236,24459 100
11 janv. 2024224,39228,82222,57228,14228,14634 500
10 janv. 2024227,16227,20222,80224,50224,50302 700
09 janv. 2024223,97228,35223,97226,53226,53571 500
08 janv. 2024224,60228,62224,33226,44226,44376 200
05 janv. 2024220,98225,32220,43221,31221,31336 000
04 janv. 2024222,61225,23222,26222,63222,63256 300
03 janv. 2024226,51226,95221,68223,54223,54337 300
02 janv. 2024235,57236,04229,50230,33230,33392 000
29 déc. 2023239,62241,24237,61237,98237,98182 700
28 déc. 2023236,73239,94236,73239,92239,92271 600
27 déc. 2023236,66238,46236,00237,03237,03210 000
26 déc. 2023234,69237,40233,16235,62235,62242 400
22 déc. 2023235,40235,80233,39233,47233,47406 200
21 déc. 2023236,49236,49231,47235,07235,07352 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...