Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1,559.00 | 1,710.00 | 1,540.00 | 1,644.00 | 1,644.00 | 3,823 |
| 2024-02-21 | 1,570.00 | 1,590.00 | 1,500.00 | 1,557.00 | 1,557.00 | 935 |
| 2024-02-20 | 1,567.00 | 1,618.50 | 1,567.00 | 1,582.50 | 1,582.50 | 1,153 |
| 2024-02-19 | 1,600.00 | 1,637.50 | 1,551.00 | 1,592.00 | 1,592.00 | 1,385 |
| 2024-02-16 | 1,617.00 | 1,617.00 | 1,565.00 | 1,600.00 | 1,600.00 | 7,020 |
| 2024-02-15 | 1,595.00 | 1,644.00 | 1,550.00 | 1,617.00 | 1,617.00 | 2,092 |
| 2024-02-14 | 1,605.00 | 1,685.00 | 1,520.00 | 1,595.00 | 1,595.00 | 3,393 |
| 2024-02-09 | 1,594.50 | 1,680.00 | 1,570.00 | 1,607.00 | 1,607.00 | 1,391 |
| 2024-02-08 | 1,550.00 | 1,601.00 | 1,490.00 | 1,574.50 | 1,574.50 | 2,290 |
| 2024-02-07 | 1,590.00 | 1,590.00 | 1,485.00 | 1,539.50 | 1,539.50 | 8,726 |
| 2024-02-06 | 1,570.00 | 1,640.00 | 1,550.50 | 1,617.50 | 1,617.50 | 5,947 |
| 2024-02-05 | 1,607.50 | 1,750.00 | 1,570.00 | 1,600.00 | 1,600.00 | 39,012 |
| 2024-02-02 | 1,624.00 | 1,700.00 | 1,600.00 | 1,634.00 | 1,634.00 | 1,030 |
| 2024-02-01 | 1,650.00 | 1,650.00 | 1,578.00 | 1,614.00 | 1,614.00 | 2,801 |
| 2024-01-31 | 1,600.00 | 1,644.50 | 1,553.00 | 1,607.50 | 1,607.50 | 29,327 |
| 2024-01-30 | 1,600.00 | 1,683.00 | 1,540.00 | 1,610.50 | 1,610.50 | 19,825 |
| 2024-01-29 | 1,659.00 | 1,659.00 | 1,510.00 | 1,608.00 | 1,608.00 | 19,620 |
| 2024-01-26 | 1,700.50 | 1,717.00 | 1,602.00 | 1,647.00 | 1,647.00 | 49,129 |
| 2024-01-25 | 1,605.00 | 1,727.00 | 1,550.00 | 1,637.00 | 1,637.00 | 41,811 |
| 2024-01-24 | 1,645.00 | 1,689.50 | 1,500.00 | 1,618.00 | 1,618.00 | 36,398 |
| 2024-01-23 | 1,415.00 | 1,720.00 | 1,415.00 | 1,610.00 | 1,610.00 | 44,506 |
| 2024-01-22 | 1,126.00 | 1,440.00 | 1,126.00 | 1,370.50 | 1,370.50 | 21,055 |
| 2024-01-19 | 1,148.00 | 1,148.00 | 1,080.00 | 1,124.00 | 1,124.00 | 22,265 |
| 2024-01-18 | 1,031.00 | 1,155.00 | 1,000.00 | 1,132.50 | 1,132.50 | 68,467 |
| 2024-01-17 | 1,062.00 | 1,155.00 | 1,000.00 | 1,031.00 | 1,031.00 | 36,619 |
| 2024-01-16 | 1,000.00 | 1,064.00 | 1,000.00 | 1,062.00 | 1,062.00 | 2,377 |
| 2024-01-15 | 970.00 | 1,081.00 | 970.00 | 1,035.00 | 1,035.00 | 6,905 |
| 2024-01-12 | 999.50 | 1,098.50 | 999.50 | 1,032.00 | 1,032.00 | 30,917 |
| 2024-01-11 | 1,025.00 | 1,069.00 | 1,006.50 | 1,035.50 | 1,035.50 | 1,253 |
| 2024-01-10 | 975.00 | 1,040.00 | 950.50 | 1,022.50 | 1,022.50 | 26,453 |
| 2024-01-09 | 932.00 | 1,000.00 | 932.00 | 976.00 | 976.00 | 1,746 |
| 2024-01-08 | 920.00 | 960.00 | 858.00 | 931.50 | 931.50 | 17,353 |
| 2024-01-05 | 880.00 | 949.50 | 850.00 | 914.50 | 914.50 | 16,615 |
| 2024-01-04 | 852.00 | 869.50 | 852.00 | 861.50 | 861.50 | 13,914 |
| 2024-01-03 | 825.00 | 860.00 | 825.00 | 852.50 | 852.50 | 2,537 |
| 2024-01-02 | 851.50 | 867.00 | 851.50 | 854.50 | 854.50 | 265 |
| 2023-12-29 | 862.00 | 882.00 | 825.00 | 851.50 | 851.50 | 2,317 |
| 2023-12-28 | 830.00 | 850.00 | 795.00 | 850.00 | 850.00 | 100,655 |
| 2023-12-27 | 800.00 | 850.00 | 800.00 | 810.50 | 810.50 | 70,879 |
| 2023-12-26 | 853.00 | 853.00 | 812.00 | 839.50 | 839.50 | 10,668 |
| 2023-12-22 | 854.50 | 885.00 | 831.50 | 857.50 | 857.50 | 11,689 |
| 2023-12-21 | 861.00 | 880.00 | 820.00 | 862.00 | 862.00 | 149,221 |
| 2023-12-20 | 883.00 | 883.00 | 840.50 | 851.50 | 851.50 | 19,450 |
| 2023-12-19 | 852.00 | 880.00 | 850.00 | 850.00 | 850.00 | 1,557 |
| 2023-12-18 | 900.00 | 900.00 | 845.00 | 852.00 | 852.00 | 16,376 |
| 2023-12-15 | 859.50 | 897.00 | 830.50 | 880.00 | 880.00 | 6,577 |
| 2023-12-14 | 870.00 | 937.00 | 850.00 | 859.50 | 859.50 | 2,384 |
| 2023-12-13 | 892.00 | 950.00 | 841.00 | 888.50 | 888.50 | 16,736 |
| 2023-12-12 | 851.50 | 892.00 | 840.00 | 864.50 | 864.50 | 12,889 |
| 2023-12-11 | 850.50 | 892.50 | 800.00 | 848.20 | 848.20 | 19,275 |
| 2023-12-07 | 800.00 | 844.50 | 790.00 | 835.45 | 835.45 | 133,270 |
| 2023-12-06 | 780.00 | 810.00 | 780.00 | 796.95 | 796.95 | 16,540 |
| 2023-12-05 | 755.00 | 798.00 | 730.00 | 773.40 | 773.40 | 12,470 |
| 2023-12-04 | 780.50 | 790.00 | 736.50 | 752.70 | 752.70 | 6,820 |
| 2023-12-01 | 749.00 | 775.00 | 725.00 | 766.60 | 766.60 | 34,085 |
| 2023-11-30 | 800.00 | 800.00 | 727.00 | 740.00 | 740.00 | 11,724 |
| 2023-11-29 | 850.00 | 850.00 | 780.00 | 789.20 | 789.20 | 11,258 |
| 2023-11-28 | 890.00 | 890.00 | 820.00 | 844.80 | 844.80 | 5,250 |
| 2023-11-27 | 973.00 | 980.00 | 867.00 | 896.10 | 896.10 | 17,201 |
| 2023-11-24 | 870.00 | 999.00 | 870.00 | 974.30 | 974.30 | 7,252 |
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.