Italia markets closed

Globant S.A. (0RIX.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
180,99+0,40 (+0,22%)
Alla chiusura: 06:53PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024182,00182,00178,04180,66180,6662
25 apr 2024181,33181,34177,52180,59180,59469
24 apr 2024183,00184,00179,99181,84181,84325
23 apr 2024182,00186,12180,50183,04183,0487
22 apr 2024180,00180,64176,83179,62179,6291
19 apr 2024179,12180,96178,43180,07180,07292
18 apr 2024181,95185,12179,91181,96181,96274
17 apr 2024185,21186,69182,31184,53184,53314
16 apr 2024188,51190,92186,77188,09188,0976
15 apr 2024193,46195,79188,46188,46188,46493
12 apr 2024196,00198,37193,30193,60193,60144
11 apr 2024200,05200,05194,96197,93197,9323
10 apr 2024195,70200,41195,70200,24200,2429
09 apr 2024199,55200,01196,71199,18199,18330
08 apr 2024197,97198,34195,62197,64197,64345
05 apr 2024198,58198,58195,27197,51197,51112
04 apr 2024202,37202,37200,30202,37202,373
03 apr 2024197,99197,99197,79197,79197,79126
02 apr 2024197,34198,65197,19198,52198,5246
28 mar 2024206,58209,06202,98203,72203,72143
27 mar 2024200,98203,31199,36203,31203,3134
26 mar 2024199,49201,23198,15199,85199,8570
25 mar 2024196,21198,89193,94197,41197,41319
22 mar 2024202,67203,09196,66197,08197,08253
21 mar 2024205,80205,80199,50202,27202,27291
20 mar 2024202,62207,65201,30205,00205,0035
19 mar 2024205,40209,00204,00207,67207,6738
18 mar 2024217,44219,59207,54208,70208,70192
15 mar 2024214,28216,87213,13215,60215,60368
14 mar 2024216,35216,35214,00215,83215,8369
13 mar 2024216,24218,50215,43216,47216,4742
12 mar 2024217,85218,51213,70218,51218,51174
11 mar 2024210,61216,80210,61216,77216,77144
08 mar 2024213,48215,74210,86211,59211,5913
07 mar 2024212,78214,03207,27213,30213,30258
06 mar 2024213,66213,76209,40209,50209,50112
05 mar 2024217,86217,86208,66211,95211,95340
04 mar 2024224,59226,35222,01224,69224,69133
01 mar 2024223,70225,00219,28220,20220,20143
29 feb 2024229,45229,45223,22223,22223,2245
28 feb 2024221,17226,74221,17226,58226,58129
27 feb 2024224,82228,29224,21225,29225,29129
26 feb 2024227,45228,25225,71227,27227,27120
23 feb 2024226,15227,31223,71224,68224,6862
22 feb 2024227,34227,95224,23224,93224,93317
21 feb 2024222,04222,04219,95220,18220,181.194
20 feb 2024221,14222,74216,71220,72220,72126
19 feb 2024------
16 feb 2024228,39233,99222,24224,34224,34427
15 feb 2024238,10243,00236,72238,15238,15196
14 feb 2024235,34235,74230,22234,36234,3677
13 feb 2024227,32234,05226,12231,47231,47394
12 feb 2024244,81244,81241,46242,07242,07151
09 feb 2024240,40245,73238,56245,73245,73241
08 feb 2024236,61240,88236,17239,27239,27840
07 feb 2024231,93239,11231,93236,22236,2228
06 feb 2024231,30243,94228,24231,11231,115.469
05 feb 2024248,21249,47241,82243,42243,42341
02 feb 2024244,43246,58240,87246,58246,5841
01 feb 2024237,46240,47233,32233,96233,964
31 gen 2024242,00243,54237,37238,97238,97102
30 gen 2024245,05246,36241,32243,54243,54766
29 gen 2024241,24245,95238,33238,33238,33247
26 gen 2024235,05238,74232,40238,38238,38591
25 gen 2024233,92236,12231,18231,18231,1857
24 gen 2024237,60239,55233,33233,71233,7174
23 gen 2024231,56241,13231,56236,20236,20769
22 gen 2024231,55240,11230,49240,11240,1132
19 gen 2024229,76231,02227,59231,02231,02267
18 gen 2024230,94234,47227,14227,64227,6412
17 gen 2024226,01228,69223,36226,87226,87129
16 gen 2024230,85235,64230,37232,45232,4570
15 gen 2024------
12 gen 2024230,13237,33229,24237,33237,33604
11 gen 2024225,35227,90222,64227,90227,9075
10 gen 2024228,09228,26224,29225,40225,4037
09 gen 2024222,66229,09221,92227,78227,785
08 gen 2024225,96227,20225,96227,20227,2068
05 gen 2024224,02224,02224,02224,02224,0242
04 gen 2024------
03 gen 2024225,56228,57222,35223,29223,2932
02 gen 2024232,45236,65229,82232,63232,63115
29 dic 2023240,39240,48238,37239,09239,0965
28 dic 2023237,78239,17237,10237,88237,8825
27 dic 2023236,59236,84236,59236,84236,84165
22 dic 2023236,05236,05233,54234,72234,7272
21 dic 2023235,00238,43231,75232,02232,0274
20 dic 2023245,73246,80240,34240,34240,3450
19 dic 2023244,70250,70244,70248,66248,6695
18 dic 2023243,11246,30239,43245,66245,66202
15 dic 2023241,01246,39240,26241,66241,66145
14 dic 2023239,50240,18226,58226,58226,5816
13 dic 2023231,99232,57229,01229,01229,01137
12 dic 2023220,33227,22219,48227,22227,2273
11 dic 2023225,91229,74224,74229,10229,10420
08 dic 2023224,16228,02224,16227,84227,8459
07 dic 2023222,35223,99221,00223,30223,30312
06 dic 2023220,24224,09220,24221,79221,791.481
05 dic 2023218,65221,25216,59219,47219,47138
04 dic 2023224,11226,78221,89222,24222,24159
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...