167,750€
-0,71%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 172,50 | 172,58 | 167,13 | 168,00 | -1,96% | - |
| 29.04.2024 | 169,85 | 173,05 | 169,33 | 171,35 | 1,32% | - |
| 26.04.2024 | 168,90 | 170,40 | 166,27 | 169,13 | 1,23% | - |
| 25.04.2024 | 168,93 | 169,98 | 166,80 | 167,08 | -2,44% | - |
| 24.04.2024 | 170,20 | 172,25 | 168,35 | 171,25 | 1,29% | - |
| 23.04.2024 | 168,95 | 174,02 | 168,52 | 169,08 | 0,04% | - |
| 22.04.2024 | 169,08 | 169,85 | 165,73 | 169,00 | 0,39% | 10,00 |
| 19.04.2024 | 167,10 | 169,65 | 165,00 | 168,35 | -0,25% | - |
| 18.04.2024 | 171,48 | 174,05 | 168,68 | 168,77 | -1,27% | - |
| 17.04.2024 | 174,23 | 174,90 | 170,95 | 170,95 | -2,05% | - |
| 16.04.2024 | 178,60 | 179,50 | 174,52 | 174,52 | -2,20% | - |
| 15.04.2024 | 181,35 | 183,65 | 177,43 | 178,45 | -1,31% | - |
| 12.04.2024 | 185,40 | 187,93 | 180,52 | 180,83 | -3,24% | - |
| 11.04.2024 | 184,48 | 186,88 | 182,48 | 186,88 | 1,31% | - |
| 10.04.2024 | 185,27 | 186,48 | 182,77 | 184,45 | -0,31% | - |
| 09.04.2024 | 181,52 | 185,77 | 178,15 | 185,02 | 2,07% | - |
| 08.04.2024 | 180,70 | 182,77 | 180,70 | 181,27 | -0,47% | 3.375,00 |
| 05.04.2024 | 182,48 | 184,02 | 181,38 | 182,13 | 0,22% | - |
| 04.04.2024 | 184,10 | 187,05 | 181,45 | 181,73 | -0,91% | 10,00 |
| 03.04.2024 | 183,18 | 185,00 | 180,77 | 183,40 | -0,08% | - |
| 02.04.2024 | 187,58 | 190,25 | 182,93 | 183,55 | -1,90% | 4,00 |
| 28.03.2024 | 189,05 | 194,15 | 176,50 | 187,10 | 0,78% | - |
| 27.03.2024 | 184,50 | 189,05 | 173,25 | 185,65 | 1,92% | 110,00 |
| 26.03.2024 | 182,90 | 186,15 | 178,40 | 182,15 | -0,22% | 1.300,00 |
| 25.03.2024 | 182,50 | 185,55 | 177,40 | 182,55 | -1,14% | - |
| 22.03.2024 | 186,25 | 188,65 | 181,10 | 184,65 | -0,62% | - |
| 21.03.2024 | 189,60 | 191,50 | 183,65 | 185,80 | 0,54% | - |
| 20.03.2024 | 190,00 | 191,45 | 182,25 | 184,80 | -2,09% | - |
| 19.03.2024 | 190,60 | 193,05 | 185,60 | 188,75 | -3,65% | - |
| 18.03.2024 | 199,10 | 200,85 | 175,60 | 195,90 | -0,38% | - |
| 15.03.2024 | 197,80 | 200,45 | 196,05 | 196,65 | -0,58% | - |
| 14.03.2024 | 197,20 | 204,25 | 194,20 | 197,80 | 0,58% | - |
| 13.03.2024 | 200,55 | 200,85 | 195,45 | 196,65 | -2,72% | - |
| 12.03.2024 | 199,00 | 202,80 | 196,10 | 202,15 | 2,72% | - |
| 11.03.2024 | 194,65 | 199,55 | 193,35 | 196,80 | 1,21% | - |
| 08.03.2024 | 193,40 | 196,95 | 191,15 | 194,45 | 0,41% | - |
| 07.03.2024 | 191,75 | 196,30 | 189,95 | 193,65 | 0,62% | 26,00 |
| 06.03.2024 | 194,95 | 196,95 | 191,65 | 192,45 | -0,93% | - |
| 05.03.2024 | 201,10 | 201,25 | 191,65 | 194,25 | -3,60% | - |
| 04.03.2024 | 203,60 | 209,00 | 201,00 | 201,50 | -1,76% | - |
| 01.03.2024 | 207,40 | 208,30 | 202,20 | 205,10 | -0,53% | - |
| 29.02.2024 | 207,20 | 211,40 | 205,90 | 206,20 | -1,29% | - |
| 28.02.2024 | 206,30 | 209,90 | 204,80 | 208,90 | 1,36% | - |
| 27.02.2024 | 206,20 | 210,80 | 205,30 | 206,10 | -1,01% | - |
| 26.02.2024 | 207,20 | 210,60 | 207,20 | 208,20 | -0,53% | - |
| 23.02.2024 | 209,40 | 211,70 | 206,60 | 209,30 | 0,05% | - |
| 22.02.2024 | 207,30 | 213,80 | 206,40 | 209,20 | 2,50% | - |
| 21.02.2024 | 205,30 | 208,20 | 201,85 | 204,10 | -0,73% | - |
| 20.02.2024 | 207,90 | 207,90 | 199,15 | 205,60 | -1,39% | - |
| 19.02.2024 | 208,50 | 209,00 | 207,90 | 208,50 | 0,34% | - |
| 16.02.2024 | 218,40 | 219,10 | 203,70 | 207,80 | -6,27% | 100,00 |
| 15.02.2024 | 218,70 | 226,50 | 218,50 | 221,70 | 1,65% | - |
| 14.02.2024 | 215,30 | 220,20 | 214,50 | 218,10 | 1,54% | - |
| 13.02.2024 | 222,80 | 224,30 | 213,00 | 214,80 | -3,63% | - |
| 12.02.2024 | 225,10 | 227,70 | 222,80 | 222,90 | -0,98% | - |
| 09.02.2024 | 221,90 | 227,70 | 221,10 | 225,10 | 1,95% | - |
| 08.02.2024 | 219,40 | 223,90 | 219,10 | 220,80 | 0,73% | 675,00 |
| 07.02.2024 | 218,10 | 222,90 | 214,10 | 219,20 | 0,32% | - |
| 06.02.2024 | 227,20 | 227,60 | 212,10 | 218,50 | -3,53% | - |
| 05.02.2024 | 231,50 | 234,60 | 225,40 | 226,50 | -2,16% | - |
| 02.02.2024 | 227,40 | 232,90 | 222,70 | 231,50 | 2,89% | - |
| 01.02.2024 | 217,20 | 225,80 | 215,20 | 225,00 | 3,12% | - |
| 31.01.2024 | 224,80 | 225,20 | 218,00 | 218,20 | -3,45% | - |
| 30.01.2024 | 224,70 | 227,00 | 222,40 | 226,00 | 0,76% | - |
| 29.01.2024 | 219,80 | 229,60 | 219,50 | 224,30 | 2,33% | - |
| 26.01.2024 | 214,00 | 219,70 | 213,40 | 219,20 | 2,10% | - |
| 25.01.2024 | 211,20 | 218,30 | 211,20 | 214,70 | 0,85% | - |
| 24.01.2024 | 218,70 | 219,00 | 211,70 | 212,90 | -2,20% | - |
| 23.01.2024 | 217,60 | 223,00 | 217,00 | 217,70 | -0,82% | - |
| 22.01.2024 | 213,80 | 220,70 | 212,60 | 219,50 | 3,39% | 9,00 |
| 19.01.2024 | 211,20 | 213,60 | 208,80 | 212,30 | 0,95% | - |
| 18.01.2024 | 206,80 | 217,10 | 206,80 | 210,30 | 0,91% | - |
| 17.01.2024 | 209,40 | 211,70 | 207,20 | 208,40 | -1,79% | - |
| 16.01.2024 | 215,40 | 218,40 | 211,30 | 212,20 | -1,71% | - |
| 15.01.2024 | 216,20 | 216,40 | 215,50 | 215,90 | 0,00% | - |
| 12.01.2024 | 206,20 | 216,80 | 206,20 | 215,90 | 3,85% | - |
| 11.01.2024 | 203,60 | 208,70 | 203,30 | 207,90 | 1,46% | - |
| 10.01.2024 | 207,40 | 208,20 | 202,15 | 204,90 | -1,06% | - |
| 09.01.2024 | 206,80 | 208,90 | 204,70 | 207,10 | 0,24% | - |
| 08.01.2024 | 202,20 | 208,50 | 201,90 | 206,60 | 2,33% | - |
| 05.01.2024 | 203,40 | 206,20 | 201,25 | 201,90 | -0,69% | 90,00 |
| 04.01.2024 | 203,20 | 205,70 | 202,30 | 203,30 | -0,68% | - |
| 03.01.2024 | 210,10 | 210,50 | 202,50 | 204,70 | -2,80% | - |
| 02.01.2024 | 215,60 | 219,00 | 208,70 | 210,60 | -2,99% | - |
| 29.12.2023 | 217,20 | 217,70 | 216,50 | 217,10 | 0,28% | - |
| 28.12.2023 | 213,80 | 216,60 | 212,80 | 216,50 | 1,36% | - |
| 27.12.2023 | 213,80 | 215,60 | 211,60 | 213,60 | 0,61% | - |
| 22.12.2023 | 211,40 | 215,70 | 210,70 | 212,30 | -0,66% | - |
| 21.12.2023 | 214,20 | 216,70 | 210,80 | 213,70 | 0,19% | - |
| 20.12.2023 | 225,70 | 226,70 | 212,90 | 213,30 | -5,07% | - |
| 19.12.2023 | 222,80 | 228,00 | 221,90 | 224,70 | 1,13% | - |
| 18.12.2023 | 222,40 | 228,30 | 218,80 | 222,20 | -0,63% | - |
| 15.12.2023 | 214,60 | 226,70 | 214,60 | 223,60 | 4,39% | 30,00 |
| 14.12.2023 | 216,60 | 220,90 | 204,80 | 214,20 | -1,52% | - |
| 13.12.2023 | 214,60 | 218,90 | 208,90 | 217,50 | 1,64% | - |
| 12.12.2023 | 209,60 | 214,40 | 202,45 | 214,00 | 1,33% | - |
| 11.12.2023 | 210,90 | 213,90 | 208,30 | 211,20 | -0,09% | - |
| 08.12.2023 | 206,70 | 212,50 | 204,20 | 211,40 | 2,62% | - |
| 07.12.2023 | 206,50 | 208,60 | 203,90 | 206,00 | -0,48% | - |
| 06.12.2023 | 205,40 | 207,90 | 203,70 | 207,00 | 2,88% | - |