XNAS
Datos históricos de Globus Maritime Limited
Globus Maritime Limited · GLBS
$3.38
▲ +0.03 (+0.90%)
Última operación · 11/10/2026, 23:49:07 UTC
- Variación en el periodo
- +193.83%
- Máximo
- US$4.06
- 21 de septiembre de 2026
- Mínimo
- US$1.04
- 30 de octubre de 2025
- Volumen medio diario
- 0.13 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.48 | 3.55 | 3.34 | 3.35 | −4.29% | 87,445.734 |
| 8 oct 2026 | 3.33 | 3.56 | 3.20 | 3.50 | +3.55% | 74,161.893 |
| 7 oct 2026 | 3.23 | 3.42 | 3.23 | 3.38 | +4.00% | 96,840.478 |
| 6 oct 2026 | 3.38 | 3.44 | 3.21 | 3.25 | −3.85% | 226,703.049 |
| 5 oct 2026 | 3.46 | 3.54 | 3.32 | 3.38 | −3.43% | 142,423.324 |
| 2 oct 2026 | 3.40 | 3.58 | 3.40 | 3.50 | +2.94% | 76,356.049 |
| 1 oct 2026 | 3.32 | 3.45 | 3.10 | 3.40 | +2.10% | 385,015.016 |
| 30 sep 2026 | 3.53 | 3.69 | 3.33 | 3.33 | −5.67% | 215,756.702 |
| 29 sep 2026 | 3.52 | 3.63 | 3.42 | 3.53 | +0.86% | 91,169.451 |
| 28 sep 2026 | 3.44 | 3.75 | 3.44 | 3.50 | +1.74% | 267,721.879 |
| 25 sep 2026 | 3.49 | 3.62 | 3.40 | 3.44 | −1.15% | 95,748.359 |
| 24 sep 2026 | 3.55 | 3.63 | 3.48 | 3.48 | −2.52% | 68,533.429 |
| 23 sep 2026 | 3.66 | 3.74 | 3.57 | 3.57 | −3.25% | 102,299.848 |
| 22 sep 2026 | 3.85 | 3.98 | 3.69 | 3.69 | −4.16% | 141,883.011 |
| 21 sep 2026 | 3.98 | 4.06 | 3.85 | 3.85 | −1.79% | 135,339.398 |
| 18 sep 2026 | 3.90 | 3.98 | 3.79 | 3.92 | −0.25% | 90,776.307 |
| 17 sep 2026 | 3.84 | 4.05 | 3.69 | 3.93 | +3.42% | 376,505.293 |
| 16 sep 2026 | 3.65 | 3.92 | 3.64 | 3.80 | +5.56% | 335,688.697 |
| 15 sep 2026 | 3.57 | 3.64 | 3.53 | 3.60 | −0.55% | 125,174.05 |
| 14 sep 2026 | 3.70 | 3.78 | 3.55 | 3.62 | −2.69% | 99,916.829 |
| 11 sep 2026 | 3.48 | 3.76 | 3.46 | 3.72 | +6.29% | 246,330.183 |
| 10 sep 2026 | 3.49 | 3.58 | 3.26 | 3.50 | −1.41% | 144,671.368 |
| 9 sep 2026 | 3.58 | 3.63 | 3.52 | 3.55 | −0.28% | 82,967.658 |
| 8 sep 2026 | 3.78 | 3.78 | 3.49 | 3.56 | −3.52% | 245,660.79 |
| 4 sep 2026 | 3.76 | 3.76 | 3.60 | 3.69 | −1.86% | 129,157.26 |
| 3 sep 2026 | 3.81 | 3.88 | 3.73 | 3.76 | −1.57% | 72,152.831 |
| 2 sep 2026 | 3.82 | 3.89 | 3.70 | 3.82 | 0.00% | 235,922.551 |
| 1 sep 2026 | 3.66 | 3.90 | 3.53 | 3.82 | +3.52% | 181,193.556 |
| 31 ago 2026 | 3.67 | 3.78 | 3.49 | 3.69 | +4.24% | 157,619.563 |
| 28 ago 2026 | 3.60 | 3.69 | 3.50 | 3.54 | −1.94% | 72,403.283 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.