Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 2,060.50 | 2,119.00 | 2,000.00 | 2,014.50 | 2,014.50 | 8,511 |
| 2024-05-22 | 2,100.00 | 2,139.00 | 2,065.00 | 2,093.50 | 2,093.50 | 13,554 |
| 2024-05-21 | 2,140.00 | 2,140.00 | 2,100.50 | 2,127.00 | 2,127.00 | 6,158 |
| 2024-05-20 | 2,130.00 | 2,147.50 | 2,030.00 | 2,118.00 | 2,118.00 | 14,609 |
| 2024-05-17 | 2,199.50 | 2,200.00 | 2,104.00 | 2,126.00 | 2,126.00 | 1,563 |
| 2024-05-16 | 2,186.50 | 2,222.00 | 2,105.50 | 2,191.00 | 2,191.00 | 4,588 |
| 2024-05-15 | 2,200.00 | 2,250.00 | 2,102.50 | 2,171.50 | 2,171.50 | 18,895 |
| 2024-05-14 | 2,225.50 | 2,225.50 | 2,100.00 | 2,193.00 | 2,193.00 | 4,253 |
| 2024-05-13 | 2,199.50 | 2,238.00 | 2,125.00 | 2,224.00 | 2,224.00 | 5,155 |
| 2024-05-10 | 2,320.00 | 2,320.00 | 2,200.00 | 2,239.50 | 2,239.50 | 4,299 |
| 2024-05-09 | 2,340.50 | 2,340.50 | 2,150.00 | 2,283.50 | 2,283.50 | 4,462 |
| 2024-05-08 | 2,392.00 | 2,392.00 | 2,255.00 | 2,334.50 | 2,334.50 | 5,146 |
| 2024-05-07 | 2,509.00 | 2,630.00 | 2,300.00 | 2,381.00 | 2,381.00 | 9,429 |
| 2024-05-06 | 2,323.00 | 2,455.00 | 2,151.50 | 2,412.50 | 2,412.50 | 20,928 |
| 2024-05-03 | 2,078.00 | 2,400.00 | 2,000.00 | 2,269.50 | 2,269.50 | 22,372 |
| 2024-05-02 | 2,150.00 | 2,190.00 | 2,000.00 | 2,083.50 | 2,083.50 | 5,479 |
| 2024-04-30 | 2,105.00 | 2,105.00 | 1,976.50 | 2,060.00 | 2,060.00 | 4,477 |
| 2024-04-29 | 2,049.00 | 2,050.00 | 1,996.50 | 2,005.00 | 2,005.00 | 4,584 |
| 2024-04-26 | 1,841.50 | 2,050.00 | 1,840.00 | 2,016.50 | 2,016.50 | 3,462 |
| 2024-04-25 | 1,950.00 | 1,950.00 | 1,850.00 | 1,869.50 | 1,869.50 | 7,397 |
| 2024-04-24 | 1,817.00 | 1,899.00 | 1,800.00 | 1,866.00 | 1,866.00 | 11,276 |
| 2024-04-23 | 1,760.00 | 1,830.00 | 1,760.00 | 1,810.00 | 1,810.00 | 2,329 |
| 2024-04-22 | 1,825.00 | 1,834.00 | 1,750.00 | 1,829.50 | 1,829.50 | 14,765 |
| 2024-04-19 | 1,850.00 | 1,850.00 | 1,780.00 | 1,800.00 | 1,800.00 | 906 |
| 2024-04-18 | 1,870.00 | 1,870.00 | 1,801.00 | 1,830.00 | 1,830.00 | 2,931 |
| 2024-04-17 | 1,901.50 | 1,901.50 | 1,810.00 | 1,830.00 | 1,830.00 | 5,324 |
| 2024-04-16 | 1,811.50 | 1,900.00 | 1,718.50 | 1,865.50 | 1,865.50 | 4,794 |
| 2024-04-15 | 1,771.00 | 1,841.00 | 1,771.00 | 1,811.50 | 1,811.50 | 1,413 |
| 2024-04-12 | 1,830.00 | 1,865.00 | 1,800.00 | 1,844.00 | 1,844.00 | 32,797 |
| 2024-04-11 | 1,850.00 | 1,850.00 | 1,750.50 | 1,821.00 | 1,821.00 | 60 |
| 2024-04-10 | 1,900.00 | 1,950.00 | 1,816.50 | 1,867.50 | 1,867.50 | 17,367 |
| 2024-04-09 | 1,999.00 | 1,999.00 | 1,870.00 | 1,928.50 | 1,928.50 | 3,615 |
| 2024-04-08 | 1,975.00 | 2,022.50 | 1,921.50 | 1,960.00 | 1,960.00 | 7,033 |
| 2024-04-05 | 2,050.00 | 2,050.00 | 1,890.00 | 1,965.00 | 1,965.00 | 6,708 |
| 2024-04-04 | 2,023.00 | 2,023.00 | 1,900.00 | 1,997.50 | 1,997.50 | 5,185 |
| 2024-04-03 | 1,895.00 | 1,950.00 | 1,860.50 | 1,945.50 | 1,945.50 | 2,903 |
| 2024-03-27 | 1,944.00 | 1,944.00 | 1,850.00 | 1,893.50 | 1,893.50 | 36,622 |
| 2024-03-26 | 1,880.00 | 1,979.50 | 1,870.00 | 1,889.00 | 1,889.00 | 4,192 |
| 2024-03-25 | 1,945.00 | 1,973.50 | 1,841.00 | 1,878.50 | 1,878.50 | 3,348 |
| 2024-03-22 | 1,975.00 | 1,975.00 | 1,864.50 | 1,922.00 | 1,922.00 | 13,364 |
| 2024-03-21 | 1,930.00 | 1,980.00 | 1,855.00 | 1,957.00 | 1,957.00 | 2,726 |
| 2024-03-20 | 1,674.00 | 1,945.00 | 1,620.00 | 1,928.00 | 1,928.00 | 12,559 |
| 2024-03-19 | 1,649.50 | 1,730.00 | 1,630.00 | 1,674.00 | 1,674.00 | 15,825 |
| 2024-03-18 | 1,601.50 | 1,755.00 | 1,531.50 | 1,618.00 | 1,618.00 | 3,570 |
| 2024-03-15 | 1,550.00 | 1,600.00 | 1,505.00 | 1,572.50 | 1,572.50 | 8,289 |
| 2024-03-14 | 1,521.50 | 1,556.00 | 1,505.00 | 1,533.00 | 1,533.00 | 911 |
| 2024-03-13 | 1,600.00 | 1,642.00 | 1,515.00 | 1,545.50 | 1,545.50 | 4,185 |
| 2024-03-12 | 1,587.00 | 1,645.00 | 1,500.00 | 1,537.00 | 1,537.00 | 11,414 |
| 2024-03-11 | 1,513.00 | 1,610.00 | 1,510.00 | 1,526.00 | 1,526.00 | 2,877 |
| 2024-03-08 | 1,600.00 | 1,646.00 | 1,535.00 | 1,577.50 | 1,577.50 | 1,916 |
| 2024-03-07 | 1,600.00 | 1,600.00 | 1,520.00 | 1,551.50 | 1,551.50 | 3,551 |
| 2024-03-06 | 1,649.50 | 1,650.00 | 1,615.00 | 1,618.00 | 1,618.00 | 1,774 |
| 2024-03-05 | 1,680.00 | 1,729.00 | 1,550.00 | 1,638.00 | 1,638.00 | 24,066 |
| 2024-03-04 | 1,608.50 | 1,750.00 | 1,608.50 | 1,678.50 | 1,678.50 | 28,720 |
| 2024-03-01 | 1,650.00 | 1,688.00 | 1,570.00 | 1,665.50 | 1,665.50 | 2,358 |
| 2024-02-29 | 1,650.00 | 1,715.00 | 1,580.00 | 1,653.50 | 1,653.50 | 3,342 |
| 2024-02-28 | 1,595.00 | 1,704.00 | 1,541.50 | 1,687.00 | 1,687.00 | 18,030 |
| 2024-02-27 | 1,658.50 | 1,658.50 | 1,560.00 | 1,580.00 | 1,580.00 | 14,577 |
| 2024-02-26 | 1,698.50 | 1,698.50 | 1,605.00 | 1,624.00 | 1,624.00 | 1,307 |
| 2024-02-23 | 1,600.00 | 1,673.00 | 1,550.50 | 1,661.00 | 1,661.00 | 2,830 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.