Globant SA

GLOB
🏛️ 德国 →
49.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 48.14 50.06 47.81 49.90 0.0M
2025-09-25 49.65 49.65 47.94 48.34 0.0M
2025-09-24 48.01 49.76 48.01 49.50 0.0M
2025-09-23 48.98 49.18 47.31 47.91 0.0M
2025-09-22 48.74 50.00 48.08 49.36 0.0M
2025-09-19 48.84 48.84 48.40 48.40 0.0M
2025-09-18 48.34 48.88 48.03 48.54 0.0M
2025-09-17 48.20 48.61 48.15 48.61 0.0M
2025-09-16 46.99 47.59 46.99 47.54 0.0M
2025-09-15 48.22 48.53 46.42 46.75 0.0M
2025-09-12 49.69 50.24 48.86 48.86 0.0M
2025-09-11 48.65 49.69 48.65 49.10 0.0M
2025-09-10 51.30 51.30 48.75 48.75 0.0M
2025-09-09 52.60 52.68 51.18 51.34 0.0M
2025-09-08 54.20 54.24 51.68 52.06 0.0M
2025-09-05 53.82 54.18 53.22 53.24 0.0M
2025-09-04 55.32 55.32 53.16 53.50 0.0M
2025-09-03 55.60 55.80 53.92 54.52 0.0M
2025-09-02 57.22 57.22 54.14 54.88 0.0M
2025-09-01 57.62 57.64 57.16 57.28 0.0M
2025-08-29 57.96 57.96 57.40 57.40 0.0M
2025-08-28 58.38 58.64 57.86 57.86 0.0M
2025-08-27 58.06 58.44 57.50 57.94 0.0M
2025-08-26 58.24 58.82 57.64 57.64 0.0M
2025-08-25 60.02 60.04 58.06 58.76 0.0M
2025-08-22 61.10 61.38 59.38 59.38 0.0M
2025-08-21 58.08 58.76 57.04 58.08 0.0M
2025-08-20 58.98 59.08 57.92 58.14 0.0M
2025-08-19 58.66 60.62 58.06 59.14 0.0M
2025-08-18 56.52 59.04 56.44 58.60 0.0M
2025-08-15 60.22 60.46 55.30 56.52 0.0M
2025-08-14 67.88 68.58 67.40 67.40 0.0M
2025-08-13 64.68 67.38 64.66 67.38 0.0M
2025-08-12 64.54 65.16 64.54 64.94 0.0M
2025-08-11 64.70 65.68 64.14 64.14 0.0M
2025-08-08 67.46 67.46 64.64 64.64 0.0M
2025-08-07 67.68 69.22 67.00 67.00 0.0M
2025-08-06 67.60 67.60 67.60 67.60 0.0M
2025-08-05 71.60 71.72 68.92 68.92 0.0M
2025-08-04 69.12 71.16 69.12 70.80 0.0M
2025-08-01 73.04 73.56 69.56 69.56 0.0M
2025-07-31 79.80 79.80 79.80 79.80 0.0M
2025-07-30 78.42 81.00 77.90 79.84 0.0M
2025-07-29 80.72 81.56 77.68 77.68 0.0M
2025-07-28 80.00 80.90 79.92 80.90 0.0M
2025-07-25 75.38 79.64 75.20 79.54 0.0M
2025-07-24 77.00 77.00 74.96 75.10 0.0M
2025-07-23 76.26 77.10 75.58 77.10 0.0M
2025-07-22 73.42 76.00 72.90 76.00 0.0M
2025-07-21 73.40 74.24 73.00 73.00 0.0M
2025-07-18 73.68 73.68 73.00 73.00 0.0M
2025-07-17 73.48 74.80 73.10 74.50 0.0M
2025-07-16 71.00 71.48 71.00 71.48 0.0M
2025-07-15 72.38 72.44 71.82 72.00 0.0M
2025-07-14 72.34 73.32 71.70 71.70 0.0M
2025-07-11 74.82 74.98 73.06 73.06 0.0M
2025-07-10 79.28 79.58 74.98 74.98 0.0M
2025-07-09 79.88 81.14 79.30 79.30 0.0M
2025-07-08 77.14 80.08 77.14 78.98 0.0M
2025-07-07 77.94 78.32 77.00 77.00 0.0M
2025-07-04 77.42 77.42 77.42 77.42 0.0M
2025-07-03 78.08 78.52 78.08 78.52 0.0M
2025-07-02 77.26 77.26 77.26 77.26 0.0M
2025-07-01 77.30 77.30 77.30 77.30 0.0M
2025-06-30 78.64 78.64 77.04 77.04 0.0M
2025-06-27 78.78 79.62 77.40 77.40 0.0M
2025-06-26 76.82 76.82 76.82 76.82 0.0M
2025-06-25 77.76 77.76 76.18 76.18 0.0M
2025-06-24 76.72 77.34 76.72 77.34 0.0M
2025-06-23 76.38 76.60 75.70 75.70 0.0M
2025-06-20 76.96 77.10 75.74 77.10 0.0M
2025-06-19 77.20 77.20 75.76 75.82 0.0M
2025-06-18 81.02 81.02 77.08 77.08 0.0M
2025-06-17 82.00 82.88 81.36 81.36 0.0M
2025-06-16 82.02 83.16 81.24 82.72 0.0M
2025-06-13 84.24 84.80 83.14 83.14 0.0M
2025-06-12 87.98 87.98 84.66 85.26 0.0M
2025-06-11 90.62 90.74 89.26 89.26 0.0M
2025-06-10 87.32 92.12 87.28 91.48 0.0M
2025-06-09 88.64 89.44 87.72 89.28 0.0M
2025-06-06 87.64 88.66 86.68 88.56 0.0M
2025-06-05 85.30 88.12 85.30 87.22 0.0M
2025-06-04 85.32 86.24 84.52 86.00 0.0M
2025-06-03 83.00 85.24 82.00 85.00 0.0M
2025-06-02 86.04 86.06 81.98 82.94 0.0M
2025-05-30 86.60 87.16 86.58 86.58 0.0M
2025-05-29 89.28 89.54 86.34 87.12 0.0M
2025-05-28 90.24 90.24 87.98 87.98 0.0M
2025-05-27 89.06 90.58 88.82 89.22 0.0M
2025-05-26 89.48 90.20 89.42 90.20 0.0M
2025-05-23 93.30 93.54 87.90 89.00 0.0M
2025-05-22 90.38 93.50 90.38 93.50 0.0M
2025-05-21 94.02 94.02 90.44 91.26 0.0M
2025-05-20 93.68 94.14 92.00 93.72 0.0M
2025-05-19 88.10 93.60 87.18 93.50 0.0M
2025-05-16 89.00 92.04 79.64 91.68 0.0M
2025-05-15 119.35 119.85 118.30 118.80 0.0M
2025-05-14 126.05 126.10 117.95 117.95 0.0M
2025-05-13 124.55 127.25 124.55 127.25 0.0M
2025-05-12 118.10 125.00 118.10 125.00 0.0M
2025-05-09 115.75 116.60 114.30 114.30 0.0M
2025-05-08 109.75 117.45 109.75 117.00 0.0M
2025-05-07 106.40 107.30 106.40 107.30 0.0M
2025-05-06 102.60 103.60 102.60 103.10 0.0M
2025-05-05 105.20 105.30 104.50 105.30 0.0M
2025-05-02 104.10 106.40 103.95 106.40 0.0M
2025-04-30 104.55 104.70 101.65 102.70 0.0M
2025-04-29 104.00 104.80 103.95 104.80 0.0M
2025-04-28 104.45 106.30 103.55 103.55 0.0M
2025-04-25 104.15 104.85 103.90 104.85 0.0M
2025-04-24 103.70 103.70 103.70 103.70 0.0M
2025-04-23 94.52 99.34 93.64 99.34 0.0M
2025-04-22 90.50 91.64 90.50 90.60 0.0M
2025-04-17 95.00 95.00 92.50 92.50 0.0M
2025-04-16 92.78 93.50 91.78 91.78 0.0M
2025-04-15 96.10 96.68 94.62 95.94 0.0M
2025-04-14 96.68 97.10 95.00 95.68 0.0M
2025-04-11 93.42 94.34 90.86 94.34 0.0M
2025-04-10 102.00 102.50 92.98 93.74 0.0M
2025-04-09 88.00 98.96 88.00 98.96 0.0M
2025-04-08 94.98 98.10 89.62 89.62 0.0M
2025-04-07 88.54 92.96 87.12 92.86 0.0M
2025-04-04 92.18 93.00 88.94 91.90 0.0M
2025-04-03 103.30 103.30 95.40 95.40 0.0M
2025-04-02 106.30 108.85 106.30 108.85 0.0M
2025-04-01 109.25 109.25 107.05 107.05 0.0M
2025-03-31 108.25 109.30 107.05 108.95 0.0M
2025-03-28 110.90 111.65 108.95 108.95 0.0M
2025-03-27 117.45 117.45 117.45 117.45 0.0M
2025-03-26 119.80 119.80 119.45 119.45 0.0M
2025-03-25 119.60 121.15 119.60 121.15 0.0M
2025-03-24 121.85 122.25 120.50 120.50 0.0M
2025-03-21 118.35 121.00 118.35 121.00 0.0M
2025-03-20 125.50 125.50 117.20 118.45 0.0M
2025-03-19 126.65 126.70 125.50 125.50 0.0M
2025-03-18 124.70 124.70 123.25 123.25 0.0M
2025-03-17 123.30 124.05 123.05 124.05 0.0M
2025-03-14 120.00 121.70 119.75 121.70 0.0M
2025-03-13 119.45 119.45 119.45 119.45 0.0M
2025-03-12 123.85 123.85 122.30 122.30 0.0M
2025-03-11 121.55 124.30 120.80 124.30 0.0M
2025-03-10 128.95 129.00 120.85 120.85 0.0M
2025-03-07 130.90 130.90 127.70 130.40 0.0M
2025-03-06 135.00 135.00 130.80 130.80 0.0M
2025-03-05 138.50 138.50 132.60 134.40 0.0M
2025-03-04 136.35 138.05 134.50 138.05 0.0M
2025-03-03 144.55 145.70 137.05 137.05 0.0M
2025-02-28 141.65 143.40 141.35 141.35 0.0M
2025-02-27 146.05 147.15 145.50 145.50 0.0M
2025-02-26 150.20 150.40 148.40 148.40 0.0M
2025-02-25 145.90 150.60 145.90 150.00 0.0M
2025-02-24 148.65 153.10 147.50 147.50 0.0M
2025-02-21 176.25 182.40 145.15 145.30 0.0M
2025-02-20 209.60 209.60 202.10 202.10 0.0M
2025-02-19 214.10 214.10 211.30 211.30 0.0M
2025-02-18 215.00 215.90 215.00 215.50 0.0M
2025-02-17 216.90 216.90 214.10 214.10 0.0M
2025-02-14 219.90 219.90 213.10 213.10 0.0M
2025-02-13 212.70 212.70 210.00 211.80 0.0M
2025-02-12 207.50 208.20 207.50 207.50 0.0M
2025-02-11 207.30 207.30 206.10 206.10 0.0M
2025-02-10 213.00 213.00 209.00 210.20 0.0M
2025-02-07 209.20 216.40 209.20 211.70 0.0M
2025-02-06 207.20 209.80 207.20 209.80 0.0M
2025-02-05 204.80 206.60 204.80 205.60 0.0M
2025-02-04 207.00 207.00 204.30 205.00 0.0M
2025-02-03 205.20 207.00 204.50 207.00 0.0M
2025-01-31 200.70 207.00 200.40 207.00 0.0M
2025-01-30 199.60 199.60 199.60 199.60 0.0M
2025-01-28 199.30 200.00 198.75 200.00 0.0M
2025-01-27 189.05 196.40 188.45 196.40 0.0M
2025-01-24 197.50 197.50 197.45 197.45 0.0M
2025-01-23 199.15 199.15 197.50 197.50 0.0M
2025-01-22 203.40 203.40 196.60 196.60 0.0M
2025-01-21 205.50 207.60 205.50 207.40 0.0M
2025-01-20 206.70 206.70 205.80 205.80 0.0M
2025-01-17 213.00 213.00 213.00 213.00 0.0M
2025-01-16 210.70 210.70 210.00 210.00 0.0M
2025-01-15 202.10 209.40 202.10 209.40 0.0M
2025-01-14 204.00 204.00 199.30 199.30 0.0M
2025-01-13 201.40 201.40 199.85 199.85 0.0M
2025-01-10 206.30 206.90 205.80 206.40 0.0M
2025-01-08 208.60 208.60 207.40 207.50 0.0M
2025-01-07 212.20 213.00 210.00 210.00 0.0M
2025-01-06 212.80 213.30 212.20 212.20 0.0M
2025-01-03 207.20 207.20 207.10 207.10 0.0M
2025-01-02 209.20 209.40 208.00 209.10 0.0M