209,700€
0,22%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 208,75 | 209,70 | 207,70 | 209,70 | 0,22% | - |
| 18.12.2024 | 216,30 | 218,40 | 208,50 | 209,25 | -3,28% | - |
| 17.12.2024 | 206,35 | 216,60 | 206,35 | 216,35 | 4,85% | - |
| 16.12.2024 | 206,40 | 209,60 | 204,90 | 206,35 | -0,02% | - |
| 13.12.2024 | 209,40 | 211,15 | 204,05 | 206,40 | -1,62% | - |
| 12.12.2024 | 210,05 | 211,95 | 207,30 | 209,80 | -0,19% | - |
| 11.12.2024 | 210,75 | 214,45 | 207,80 | 210,20 | -0,31% | - |
| 10.12.2024 | 215,75 | 219,05 | 209,95 | 210,85 | -2,18% | - |
| 09.12.2024 | 215,85 | 220,55 | 214,00 | 215,55 | -1,03% | - |
| 06.12.2024 | 208,40 | 222,05 | 208,05 | 217,80 | 4,54% | - |
| 05.12.2024 | 213,35 | 213,90 | 207,00 | 208,35 | -2,34% | - |
| 04.12.2024 | 211,20 | 216,00 | 210,95 | 213,35 | 0,92% | - |
| 03.12.2024 | 215,20 | 215,60 | 210,35 | 211,40 | -1,74% | - |
| 02.12.2024 | 215,30 | 218,55 | 213,75 | 215,15 | -0,25% | 50,00 |
| 29.11.2024 | 218,15 | 218,30 | 212,50 | 215,70 | -1,12% | - |
| 28.11.2024 | 217,25 | 218,55 | 217,25 | 218,15 | 0,41% | - |
| 27.11.2024 | 220,20 | 220,95 | 214,95 | 217,25 | -1,38% | - |
| 26.11.2024 | 220,10 | 221,50 | 216,90 | 220,30 | -0,05% | - |
| 25.11.2024 | 220,15 | 224,15 | 218,70 | 220,40 | 0,25% | - |
| 22.11.2024 | 207,30 | 220,20 | 207,30 | 219,85 | 3,39% | - |
| 21.11.2024 | 204,60 | 212,90 | 200,38 | 212,65 | 4,04% | - |
| 20.11.2024 | 196,83 | 204,90 | 196,83 | 204,40 | 3,57% | - |
| 19.11.2024 | 193,70 | 200,95 | 189,35 | 197,35 | 1,88% | - |
| 18.11.2024 | 194,08 | 195,08 | 189,20 | 193,70 | 0,56% | - |
| 15.11.2024 | 214,00 | 214,50 | 190,05 | 192,63 | -12,04% | - |
| 14.11.2024 | 225,50 | 226,40 | 208,73 | 219,00 | -3,18% | - |
| 13.11.2024 | 222,70 | 226,20 | 218,85 | 226,20 | 1,66% | - |
| 12.11.2024 | 220,80 | 224,10 | 219,25 | 222,50 | 0,84% | - |
| 11.11.2024 | 217,15 | 222,00 | 216,15 | 220,65 | 1,59% | 2,00 |
| 08.11.2024 | 217,95 | 218,90 | 214,35 | 217,20 | -0,32% | - |
| 07.11.2024 | 205,30 | 218,25 | 203,45 | 217,90 | 6,29% | - |
| 06.11.2024 | 198,98 | 205,00 | 198,98 | 205,00 | 5,29% | - |
| 05.11.2024 | 194,93 | 196,98 | 192,45 | 194,70 | 0,12% | - |
| 04.11.2024 | 193,27 | 196,08 | 191,35 | 194,48 | 0,63% | - |
| 01.11.2024 | 194,98 | 195,40 | 191,95 | 193,25 | -0,88% | - |
| 31.10.2024 | 196,48 | 196,93 | 192,25 | 194,98 | -0,85% | - |
| 30.10.2024 | 204,05 | 205,60 | 195,50 | 196,65 | -3,67% | - |
| 29.10.2024 | 202,35 | 207,45 | 201,55 | 204,15 | 0,99% | - |
| 28.10.2024 | 201,98 | 205,20 | 200,45 | 202,15 | 0,30% | - |
| 25.10.2024 | 202,27 | 203,45 | 198,58 | 201,55 | -0,31% | - |
| 24.10.2024 | 201,50 | 203,60 | 199,50 | 202,18 | 0,33% | - |
| 23.10.2024 | 202,70 | 204,75 | 200,35 | 201,50 | -0,33% | - |
| 22.10.2024 | 206,75 | 209,20 | 201,20 | 202,18 | -2,17% | - |
| 21.10.2024 | 208,40 | 208,75 | 201,02 | 206,65 | 0,39% | 50,00 |
| 18.10.2024 | 199,93 | 207,35 | 199,93 | 205,85 | 2,86% | - |
| 17.10.2024 | 199,23 | 204,65 | 198,35 | 200,13 | 0,45% | - |
| 16.10.2024 | 194,43 | 200,43 | 193,35 | 199,23 | 2,38% | 2,00 |
| 15.10.2024 | 193,68 | 196,23 | 190,43 | 194,60 | 0,40% | - |
| 14.10.2024 | 190,27 | 194,65 | 187,40 | 193,83 | 2,44% | 6,00 |
| 11.10.2024 | 191,83 | 192,73 | 187,63 | 189,20 | -1,21% | - |
| 10.10.2024 | 193,50 | 194,52 | 190,73 | 191,52 | -1,02% | - |
| 09.10.2024 | 193,35 | 196,10 | 189,93 | 193,50 | 0,05% | - |
| 08.10.2024 | 176,55 | 194,58 | 175,60 | 193,40 | 9,45% | - |
| 07.10.2024 | 176,27 | 177,73 | 173,48 | 176,70 | 0,28% | 1,00 |
| 04.10.2024 | 178,13 | 181,77 | 175,75 | 176,20 | -1,08% | - |
| 03.10.2024 | 181,45 | 181,70 | 177,27 | 178,13 | -1,81% | - |
| 02.10.2024 | 177,48 | 181,52 | 174,75 | 181,40 | 2,18% | - |
| 01.10.2024 | 177,95 | 179,13 | 176,02 | 177,52 | -0,21% | - |
| 30.09.2024 | 176,95 | 178,95 | 174,58 | 177,90 | 0,38% | - |
| 27.09.2024 | 177,18 | 178,95 | 175,18 | 177,23 | 0,11% | - |
| 26.09.2024 | 173,30 | 182,33 | 173,08 | 177,02 | 1,88% | - |
| 25.09.2024 | 175,88 | 175,88 | 172,58 | 173,75 | -1,32% | - |
| 24.09.2024 | 173,65 | 176,13 | 172,05 | 176,08 | 1,57% | 1,00 |
| 23.09.2024 | 169,43 | 173,85 | 168,63 | 173,35 | 2,24% | - |
| 20.09.2024 | 173,40 | 176,45 | 168,00 | 169,55 | -2,19% | - |
| 19.09.2024 | 171,90 | 177,45 | 171,80 | 173,35 | 0,92% | - |
| 18.09.2024 | 173,05 | 174,80 | 169,65 | 171,77 | -0,54% | - |
| 17.09.2024 | 177,05 | 179,68 | 171,68 | 172,70 | -2,46% | - |
| 16.09.2024 | 173,27 | 180,83 | 173,13 | 177,05 | -0,49% | - |
| 13.09.2024 | 178,13 | 180,30 | 177,65 | 177,93 | -0,38% | - |
| 12.09.2024 | 182,60 | 183,63 | 178,30 | 178,60 | -2,11% | - |
| 11.09.2024 | 180,18 | 182,85 | 177,63 | 182,45 | 1,49% | 5,00 |
| 10.09.2024 | 178,48 | 181,88 | 177,55 | 179,77 | 0,81% | 7,00 |
| 09.09.2024 | 175,75 | 180,00 | 174,40 | 178,33 | 1,44% | - |
| 06.09.2024 | 179,48 | 181,00 | 175,23 | 175,80 | -2,07% | - |
| 05.09.2024 | 180,25 | 182,95 | 177,85 | 179,52 | -0,40% | - |
| 04.09.2024 | 176,93 | 181,43 | 175,02 | 180,25 | 1,85% | - |
| 03.09.2024 | 182,80 | 183,10 | 175,27 | 176,98 | -3,19% | - |
| 02.09.2024 | 183,08 | 183,25 | 181,80 | 182,80 | 0,21% | - |
| 30.08.2024 | 180,13 | 182,90 | 180,10 | 182,43 | 1,19% | - |
| 29.08.2024 | 177,75 | 183,30 | 176,20 | 180,27 | 0,90% | - |
| 28.08.2024 | 180,80 | 182,30 | 176,95 | 178,68 | -1,04% | - |
| 27.08.2024 | 180,58 | 182,48 | 178,23 | 180,55 | -0,18% | - |
| 26.08.2024 | 181,55 | 183,95 | 180,52 | 180,88 | -0,37% | - |
| 23.08.2024 | 180,27 | 182,08 | 179,20 | 181,55 | 0,60% | - |
| 22.08.2024 | 184,73 | 186,48 | 180,35 | 180,48 | -2,31% | - |
| 21.08.2024 | 180,95 | 185,60 | 179,65 | 184,75 | 2,07% | - |
| 20.08.2024 | 182,23 | 185,13 | 178,52 | 181,00 | -0,39% | - |
| 19.08.2024 | 185,18 | 187,05 | 181,65 | 181,70 | -2,02% | - |
| 16.08.2024 | 184,85 | 190,50 | 179,45 | 185,45 | -2,48% | 5,00 |
| 15.08.2024 | 173,93 | 192,38 | 172,25 | 190,18 | 9,39% | - |
| 14.08.2024 | 173,15 | 173,85 | 170,93 | 173,85 | 0,53% | - |
| 13.08.2024 | 169,40 | 174,60 | 168,52 | 172,93 | 2,11% | - |
| 12.08.2024 | 171,77 | 171,88 | 167,05 | 169,35 | -0,16% | - |
| 09.08.2024 | 168,48 | 170,20 | 165,65 | 169,63 | 0,59% | - |
| 08.08.2024 | 171,15 | 174,20 | 165,80 | 168,63 | -1,32% | - |
| 07.08.2024 | 168,63 | 175,40 | 168,63 | 170,88 | 1,33% | - |
| 06.08.2024 | 166,75 | 172,73 | 166,68 | 168,63 | 1,03% | - |
| 05.08.2024 | 174,25 | 174,25 | 156,85 | 166,90 | -4,33% | 7,00 |
| 02.08.2024 | 177,65 | 177,65 | 168,50 | 174,45 | -2,09% | 5,00 |