Globant S.A. Common Sharesのデータ

Globant S.A. Common Sharesの基本情報

名前 Globant S.A. Common Shares
ティッカー GLOB
nan
上場年 2014.0
セクター Technology

Globant S.A. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 227.67 222.48 225.0 223.83 175800.0 223.83
2021-02-12 226.96 221.72 223.17 224.1 190500.0 224.1
2021-02-11 225.63 220.67 222.5 222.7 167400.0 222.7
2021-02-10 224.99 218.38 224.97 220.16 119300.0 220.16
2021-02-09 223.22 216.33 217.35 222.66 165500.0 222.66
2021-02-08 219.26 215.42 215.6 218.34 115900.0 218.34
2021-02-05 215.74 212.2 212.49 215.51 96400.0 215.51
2021-02-04 211.76 207.15 209.72 211.5 75300.0 211.5
2021-02-03 210.12 204.79 208.56 207.79 178700.0 207.79
2021-02-02 208.55 201.31 201.96 207.01 124900.0 207.01
2021-02-01 203.07 195.0 195.0 199.58 193500.0 199.58
2021-01-29 200.99 191.14 200.0 192.0 226100.0 192.0
2021-01-28 202.44 190.8 197.0 200.42 135700.0 200.42
2021-01-27 200.3 188.67 198.0 194.7 189400.0 194.7
2021-01-26 208.11 199.0 208.05 200.22 170100.0 200.22
2021-01-25 214.49 198.81 211.25 207.34 306300.0 207.34
2021-01-22 207.76 201.86 207.03 207.12 222200.0 207.12
2021-01-21 212.34 206.62 212.34 207.03 206800.0 207.03
2021-01-20 215.8 209.99 214.97 210.2 151700.0 210.2
2021-01-19 214.84 210.39 212.62 212.99 246700.0 212.99
2021-01-15 212.67 207.31 209.25 208.82 123100.0 208.82
2021-01-14 212.74 207.77 209.61 209.44 348800.0 209.44
2021-01-13 219.55 212.29 218.44 212.67 126200.0 212.67
2021-01-12 220.89 216.32 220.51 217.6 120500.0 217.6
2021-01-11 228.68 220.17 223.0 222.14 231700.0 222.14
2021-01-08 230.47 217.54 217.54 230.0 237900.0 230.0
2021-01-07 218.37 204.69 204.69 217.76 205300.0 217.76
2021-01-06 214.36 202.52 211.84 203.47 229400.0 203.47
2021-01-05 216.3 208.89 210.08 214.93 158200.0 214.93
2021-01-04 219.86 206.8 219.86 210.32 175000.0 210.32
2020-12-31 219.22 214.96 218.59 217.61 89800.0 217.61
2020-12-30 220.95 216.23 216.44 217.88 138100.0 217.88
2020-12-29 220.11 213.28 217.96 214.86 117300.0 214.86
2020-12-28 222.03 213.05 221.81 216.8 117000.0 216.8
2020-12-24 222.46 216.27 222.46 218.67 51800.0 218.67
2020-12-23 223.07 215.66 222.66 221.43 175400.0 221.43
2020-12-22 223.26 213.99 216.5 222.7 204300.0 222.7
2020-12-21 217.89 206.49 210.0 216.49 286400.0 216.49
2020-12-18 213.47 206.88 209.15 213.35 409900.0 213.35
2020-12-17 210.42 200.0 201.57 207.78 303200.0 207.78
2020-12-16 199.26 193.1 195.92 199.03 190600.0 199.03
2020-12-15 195.82 190.62 192.11 194.83 211600.0 194.83
2020-12-14 190.8 181.71 181.83 189.54 303400.0 189.54
2020-12-11 180.92 176.94 177.94 180.6 146200.0 180.6
2020-12-10 179.79 173.34 176.04 178.23 150800.0 178.23
2020-12-09 181.97 175.74 180.46 177.0 185300.0 177.0
2020-12-08 181.71 175.42 177.06 181.49 234400.0 181.49
2020-12-07 183.62 173.4 182.5 176.4 330500.0 176.4
2020-12-04 183.69 178.45 182.43 182.53 248900.0 182.53
2020-12-03 189.19 182.89 184.62 183.67 208000.0 183.67
2020-12-02 188.21 182.13 188.21 185.22 275100.0 185.22
2020-12-01 191.69 185.06 190.01 189.53 179700.0 189.53
2020-11-30 188.99 179.22 186.82 188.68 458400.0 188.68
2020-11-27 187.88 178.86 181.42 187.48 133400.0 187.48
2020-11-25 183.98 176.2 182.4 178.74 209800.0 178.74
2020-11-24 190.32 180.88 188.74 181.31 174800.0 181.31
2020-11-23 192.76 186.32 190.35 189.14 109000.0 189.14
2020-11-20 191.26 185.0 187.95 188.39 182400.0 188.39
2020-11-19 189.44 180.05 182.19 187.63 159400.0 187.63
2020-11-18 185.5 180.29 184.71 181.91 172900.0 181.91
2020-11-17 187.62 181.68 186.0 182.91 349000.0 182.91
2020-11-16 188.2 183.45 188.0 185.33 212600.0 185.33
2020-11-13 194.48 186.15 186.15 187.48 299900.0 187.48
2020-11-12 188.12 183.48 185.37 184.77 356900.0 184.77
2020-11-11 195.77 184.75 193.0 186.73 370700.0 186.73
2020-11-10 199.91 184.84 199.91 190.24 342300.0 190.24
2020-11-09 210.88 201.59 210.0 202.29 296300.0 202.29
2020-11-06 209.73 202.91 207.34 209.15 127400.0 209.15
2020-11-05 209.66 197.95 198.39 208.88 294100.0 208.88
2020-11-04 194.54 185.55 185.55 192.2 200600.0 192.2
2020-11-03 184.82 178.6 181.49 181.14 127400.0 181.14
2020-11-02 186.94 177.18 182.89 179.37 249800.0 179.37
2020-10-30 181.99 176.67 179.13 180.61 201000.0 180.61
2020-10-29 181.9 175.52 179.66 180.5 121200.0 180.5
2020-10-28 183.16 178.17 182.51 179.59 176900.0 179.59
2020-10-27 191.68 184.92 188.53 186.28 164000.0 186.28
2020-10-26 197.51 186.88 194.55 187.04 179400.0 187.04
2020-10-23 198.07 190.54 192.0 197.07 149700.0 197.07
2020-10-22 194.37 187.71 194.0 192.0 162700.0 192.0
2020-10-21 198.24 192.26 195.23 193.91 155100.0 193.91
2020-10-20 197.87 194.51 197.03 194.96 105900.0 194.96
2020-10-19 201.15 195.26 200.0 195.93 137600.0 195.93
2020-10-16 201.44 197.2 199.31 199.09 69400.0 199.09
2020-10-15 199.66 192.72 193.39 198.85 130800.0 198.85
2020-10-14 201.03 196.59 201.03 197.83 125300.0 197.83
2020-10-13 200.79 194.24 196.7 199.38 94400.0 199.38
2020-10-12 199.46 195.47 199.46 197.12 94800.0 197.12
2020-10-09 195.91 193.0 193.0 195.82 101600.0 195.82
2020-10-08 197.5 190.16 195.82 191.21 150300.0 191.21
2020-10-07 195.76 187.26 191.75 194.86 151200.0 194.86
2020-10-06 193.46 188.09 193.0 189.67 248400.0 189.67
2020-10-05 193.59 184.13 185.0 191.26 424900.0 191.26
2020-10-02 184.65 179.0 179.56 182.68 170900.0 182.68
2020-10-01 184.69 180.44 182.27 184.44 186100.0 184.44
2020-09-30 184.55 178.45 180.48 179.22 211100.0 179.22
2020-09-29 182.98 177.4 181.82 178.77 128200.0 178.77
2020-09-28 181.55 177.0 178.41 181.02 144500.0 181.02
2020-09-25 176.09 170.02 170.44 174.32 155600.0 174.32
2020-09-24 172.71 165.5 170.95 171.62 209400.0 171.62
2020-09-23 179.25 173.04 178.44 173.78 167900.0 173.78
2020-09-22 181.6 174.2 181.6 179.1 261200.0 179.1
2020-09-21 180.72 173.35 176.55 180.5 160900.0 180.5
2020-09-18 180.51 174.16 176.29 177.9 349900.0 177.9
2020-09-17 175.94 171.31 173.4 174.84 245500.0 174.84
2020-09-16 179.25 176.67 177.25 178.03 249900.0 178.03
2020-09-15 178.41 173.8 176.73 176.75 150100.0 176.75
2020-09-14 179.4 173.26 175.89 173.74 221100.0 173.74
2020-09-11 175.76 169.79 175.76 172.66 207100.0 172.66
2020-09-10 179.54 172.61 175.92 173.64 256400.0 173.64
2020-09-09 175.69 165.77 170.45 173.63 287900.0 173.63
2020-09-08 170.39 161.07 161.57 165.67 174600.0 165.67
2020-09-04 172.65 157.03 171.34 170.0 449600.0 170.0
2020-09-03 185.14 171.08 184.58 171.66 401900.0 171.66
2020-09-02 189.34 182.0 187.5 188.57 285000.0 188.57
2020-09-01 185.96 178.67 179.24 184.72 350400.0 184.72
2020-08-31 179.69 176.27 177.03 177.58 284800.0 177.58
2020-08-28 179.4 174.97 178.81 176.25 203100.0 176.25
2020-08-27 179.72 174.48 179.72 177.0 201800.0 177.0
2020-08-26 180.77 176.49 177.57 178.92 186900.0 178.92
2020-08-25 177.07 173.04 173.42 175.75 182100.0 175.75
2020-08-24 177.47 173.13 176.32 173.68 158600.0 173.68
2020-08-21 177.58 172.03 176.01 173.79 182700.0 173.79
2020-08-20 177.87 171.11 171.11 175.8 205500.0 175.8
2020-08-19 176.0 171.2 176.0 172.03 348000.0 172.03
2020-08-18 178.18 174.14 178.07 175.59 167100.0 175.59
2020-08-17 179.36 175.78 177.17 177.02 167000.0 177.02
2020-08-14 183.57 172.02 183.57 174.87 344000.0 174.87
2020-08-13 184.42 176.08 176.08 180.72 337300.0 180.72
2020-08-12 177.18 172.34 173.52 174.34 241600.0 174.34
2020-08-11 175.78 171.2 174.49 172.58 195000.0 172.58
2020-08-10 179.56 171.29 179.22 175.78 344000.0 175.78
2020-08-07 184.52 177.25 184.0 178.88 275400.0 178.88
2020-08-06 185.57 180.49 182.93 184.14 235000.0 184.14
2020-08-05 185.76 180.02 180.85 184.08 266300.0 184.08
2020-08-04 181.94 175.74 180.0 180.85 269100.0 180.85
2020-08-03 180.55 174.01 176.06 179.87 231600.0 179.87
2020-07-31 178.74 169.47 175.77 172.94 188200.0 172.94
2020-07-30 174.29 168.16 173.46 173.45 322200.0 173.45
2020-07-29 178.05 166.97 167.95 176.68 331400.0 176.68
2020-07-28 170.42 165.55 169.0 165.72 170800.0 165.72
2020-07-27 173.29 165.23 165.23 170.19 215000.0 170.19
2020-07-24 166.77 158.69 163.98 164.69 293300.0 164.69
2020-07-23 173.64 164.47 169.62 166.18 242200.0 166.18
2020-07-22 170.45 167.33 167.65 170.17 185900.0 170.17
2020-07-21 171.01 166.03 171.01 167.36 196900.0 167.36
2020-07-20 170.52 163.17 163.17 169.98 238400.0 169.98
2020-07-17 163.38 157.17 160.37 162.6 202900.0 162.6
2020-07-16 160.0 155.56 156.77 158.88 225800.0 158.88
2020-07-15 159.93 155.81 158.64 158.45 398700.0 158.45
2020-07-14 157.37 148.74 153.45 156.83 473500.0 156.83
2020-07-13 168.3 154.89 167.52 155.25 387000.0 155.25
2020-07-10 166.29 161.66 166.17 164.95 206700.0 164.95
2020-07-09 167.01 157.97 161.68 166.09 536500.0 166.09
2020-07-08 161.08 157.12 157.6 160.74 422000.0 160.74
2020-07-07 157.69 154.04 154.95 156.0 312400.0 156.0
2020-07-06 161.17 155.26 157.21 155.62 788700.0 155.62
2020-07-02 156.12 152.19 154.99 154.04 481100.0 154.04
2020-07-01 153.05 147.59 149.42 152.49 330400.0 152.49
2020-06-30 150.28 145.85 147.0 149.85 270700.0 149.85
2020-06-29 147.08 137.97 141.2 146.9 462700.0 146.9
2020-06-26 149.12 138.68 148.59 141.2 2919000.0 141.2
2020-06-25 149.55 144.04 145.49 148.61 573100.0 148.61
2020-06-24 150.33 143.66 147.48 145.36 348000.0 145.36
2020-06-23 152.17 143.57 144.7 148.56 417000.0 148.56
2020-06-22 146.64 142.54 143.71 144.35 389000.0 144.35
2020-06-19 149.0 142.18 148.07 143.76 573500.0 143.76
2020-06-18 146.94 143.05 145.15 145.49 265100.0 145.49
2020-06-17 148.66 143.71 145.08 145.18 324600.0 145.18
2020-06-16 148.87 142.85 147.0 144.57 477100.0 144.57
2020-06-15 144.15 135.95 137.7 143.58 514500.0 143.58
2020-06-12 141.41 134.34 136.1 141.25 501900.0 141.25
2020-06-11 139.92 130.92 137.39 132.23 578500.0 132.23
2020-06-10 147.12 137.21 137.21 143.63 846500.0 143.63
2020-06-09 140.39 136.08 139.98 136.65 669600.0 136.65
2020-06-08 140.79 136.74 138.74 140.42 661000.0 140.42
2020-06-05 140.7 131.61 134.17 138.17 1969800.0 138.17
2020-06-04 148.82 139.69 144.32 141.25 656600.0 141.25
2020-06-03 152.59 145.04 146.42 150.78 350800.0 150.78
2020-06-02 148.03 142.55 148.03 146.31 389100.0 146.31
2020-06-01 147.85 139.58 140.0 146.69 515800.0 146.69
2020-05-29 144.61 137.19 144.61 140.21 743800.0 140.21
2020-05-28 145.95 142.76 143.94 144.04 332000.0 144.04
2020-05-27 145.2 138.25 144.04 144.81 402700.0 144.81
2020-05-26 145.45 140.03 140.11 142.11 444600.0 142.11
2020-05-22 138.17 134.62 137.49 137.0 294900.0 137.0
2020-05-21 140.4 134.41 137.6 135.67 279000.0 135.67
2020-05-20 137.78 132.77 135.35 137.57 359800.0 137.57
2020-05-19 138.99 129.11 130.28 134.08 705100.0 134.08
2020-05-18 131.9 126.0 126.13 130.99 573700.0 130.99
2020-05-15 124.59 117.39 119.47 122.59 716700.0 122.59
2020-05-14 111.98 102.05 106.31 111.37 603600.0 111.37
2020-05-13 118.34 105.41 117.31 107.89 586000.0 107.89
2020-05-12 124.57 117.24 122.85 117.31 248400.0 117.31
2020-05-11 125.6 122.6 123.75 123.23 253200.0 123.23
2020-05-08 126.75 122.55 125.0 124.25 383500.0 124.25
2020-05-07 123.44 118.07 120.08 123.09 333800.0 123.09
2020-05-06 120.22 117.02 117.22 118.39 279300.0 118.39
2020-05-05 119.04 114.14 115.66 115.94 357200.0 115.94
2020-05-04 114.64 108.24 110.19 113.95 255300.0 113.95
2020-05-01 115.65 110.1 112.61 112.19 167500.0 112.19
2020-04-30 119.58 114.77 117.0 115.67 201500.0 115.67
2020-04-29 122.37 116.61 118.0 118.0 479400.0 118.0
2020-04-28 116.6 109.41 113.28 116.01 812600.0 116.01
2020-04-27 111.05 104.77 105.54 111.0 261800.0 111.0
2020-04-24 106.47 101.67 106.47 105.87 303800.0 105.87
2020-04-23 108.18 103.6 103.6 106.12 243900.0 106.12
2020-04-22 105.44 99.89 100.32 104.45 231100.0 104.45
2020-04-21 101.5 95.15 100.5 97.24 188200.0 97.24
2020-04-20 104.98 100.3 102.15 102.6 174200.0 102.6
2020-04-17 105.61 101.05 103.1 103.02 262800.0 103.02
2020-04-16 100.63 95.54 98.9 100.06 336500.0 100.06
2020-04-15 98.36 93.74 96.79 97.8 263300.0 97.8
2020-04-14 100.98 95.51 96.29 100.06 339100.0 100.06
2020-04-13 94.31 89.02 94.31 93.12 197800.0 93.12
2020-04-09 102.73 91.39 98.57 92.9 612800.0 92.9
2020-04-08 97.95 93.23 96.78 97.57 295100.0 97.57
2020-04-07 97.79 90.75 95.0 94.36 556300.0 94.36
2020-04-06 89.78 74.89 74.89 89.51 688300.0 89.51
2020-04-03 79.06 70.83 78.5 72.65 570400.0 72.65
2020-04-02 84.6 77.79 82.51 78.82 869400.0 78.82
2020-04-01 85.78 80.46 83.89 83.58 516600.0 83.58
2020-03-31 90.65 85.83 87.57 87.88 249800.0 87.88
2020-03-30 90.97 84.7 85.53 88.8 294400.0 88.8
2020-03-27 88.01 84.2 86.11 85.31 296400.0 85.31
2020-03-26 91.61 86.81 89.09 89.4 524700.0 89.4
2020-03-25 90.35 81.64 85.85 88.58 396100.0 88.58
2020-03-24 86.37 76.02 78.71 84.78 519100.0 84.78
2020-03-23 80.38 71.94 73.75 73.5 551800.0 73.5
2020-03-20 85.5 72.34 81.64 74.09 837400.0 74.09
2020-03-19 94.62 82.5 90.8 82.5 571700.0 82.5
2020-03-18 94.93 83.92 93.98 92.57 612400.0 92.57
2020-03-17 101.53 93.07 94.88 97.99 544400.0 97.99
2020-03-16 98.5 90.07 95.55 92.55 576800.0 92.55
2020-03-13 101.99 93.64 97.37 101.75 393700.0 101.75
2020-03-12 94.83 87.18 91.56 90.34 405900.0 90.34
2020-03-11 104.79 96.68 102.01 98.18 367100.0 98.18
2020-03-10 106.33 98.98 104.16 106.14 390100.0 106.14
2020-03-09 104.0 95.19 104.0 99.32 616300.0 99.32
2020-03-06 115.75 107.83 113.2 110.51 353400.0 110.51
2020-03-05 119.5 115.03 115.44 117.58 173400.0 117.58
2020-03-04 118.91 114.99 118.18 118.56 247900.0 118.56
2020-03-03 124.32 114.04 124.32 114.97 414300.0 114.97
2020-03-02 123.81 112.6 115.18 123.5 516200.0 123.5
2020-02-28 113.01 104.85 105.67 113.01 583100.0 113.01
2020-02-27 114.66 109.75 112.73 109.93 729100.0 109.93
2020-02-26 118.55 113.64 115.99 114.02 466200.0 114.02
2020-02-25 124.93 115.84 124.71 116.0 441300.0 116.0
2020-02-24 127.68 121.11 127.68 123.27 632400.0 123.27
2020-02-21 141.67 130.3 136.7 134.82 823100.0 134.82
2020-02-20 134.6 124.28 131.99 125.99 461200.0 125.99
2020-02-19 130.2 127.94 130.0 129.17 266200.0 129.17
2020-02-18 130.44 126.94 128.63 128.61 188900.0 128.61