GCLA
Acción ARS
Último cierre
3705.00
-85.00
-2.24%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 3830.00
Mínimo 3530.00
Máximo 3860.00
Volumen 1588
Instrumento
- Emisor
- GRUPO CLARIN S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 24/06/2025 | 2663.70 | 2838.05 | 2658.85 | 2755.72 | 3382 |
| 23/06/2025 | 2654.01 | 2765.40 | 2615.27 | 2687.91 | 1868 |
| 19/06/2025 | 2712.13 | 2784.77 | 2712.13 | 2721.81 | 3374 |
| 18/06/2025 | 2794.46 | 2799.30 | 2663.70 | 2716.97 | 3082 |
| 17/06/2025 | 2770.24 | 2770.24 | 2663.70 | 2750.87 | 611 |
| 13/06/2025 | 2712.13 | 2784.77 | 2678.23 | 2716.97 | 2896 |
| 12/06/2025 | 2784.77 | 2838.05 | 2712.13 | 2794.46 | 3923 |
| 10/06/2025 | 2765.40 | 2828.36 | 2755.72 | 2813.83 | 11733 |
| 09/06/2025 | 2901.01 | 2939.75 | 2799.30 | 2838.05 | 7178 |
| 06/06/2025 | 2857.42 | 2939.75 | 2857.42 | 2896.16 | 7680 |
| 05/06/2025 | 2857.42 | 2968.81 | 2857.42 | 2925.22 | 6051 |
| 04/06/2025 | 2954.28 | 2983.34 | 2794.46 | 2896.16 | 7972 |
| 03/06/2025 | 2997.87 | 2997.87 | 2857.42 | 2954.28 | 7785 |
| 02/06/2025 | 2954.28 | 3022.08 | 2881.64 | 2954.28 | 6080 |
| 30/05/2025 | 2988.18 | 2988.18 | 2871.95 | 2954.28 | 8732 |
| 29/05/2025 | 2828.36 | 2983.34 | 2823.52 | 2954.28 | 5785 |
| 28/05/2025 | 2973.65 | 2973.65 | 2804.15 | 2954.28 | 3480 |
| 27/05/2025 | 2842.89 | 2973.65 | 2731.50 | 2930.07 | 12247 |
| 26/05/2025 | 2978.50 | 2978.50 | 2852.58 | 2915.54 | 2380 |
| 23/05/2025 | 2857.42 | 2983.34 | 2857.42 | 2944.60 | 1497 |
| 22/05/2025 | 2934.91 | 2954.28 | 2862.26 | 2930.07 | 2740 |
| 21/05/2025 | 2963.97 | 2973.65 | 2857.42 | 2930.07 | 5840 |
| 20/05/2025 | 3022.08 | 3026.93 | 2896.16 | 2944.60 | 15417 |
| 19/05/2025 | 3022.08 | 3206.12 | 2905.85 | 2983.34 | 21406 |
| 16/05/2025 | 3177.06 | 3177.06 | 2978.50 | 3036.61 | 7012 |
| 15/05/2025 | 3070.52 | 3196.44 | 2939.75 | 3148.01 | 11126 |
| 14/05/2025 | 3123.79 | 3244.87 | 3012.40 | 3104.42 | 4788 |
| 13/05/2025 | 3133.48 | 3191.59 | 3002.71 | 3089.89 | 3048 |
| 12/05/2025 | 3002.71 | 3152.85 | 2910.69 | 3070.52 | 9308 |
| 09/05/2025 | 3075.36 | 3075.36 | 2905.85 | 2997.87 | 3299 |
| 08/05/2025 | 3085.05 | 3085.05 | 2857.42 | 2954.28 | 3354 |
| 07/05/2025 | 2959.12 | 3060.83 | 2920.38 | 2993.03 | 1871 |
| 06/05/2025 | 2910.69 | 3070.52 | 2910.69 | 2988.18 | 2490 |
| 05/05/2025 | 2963.97 | 3046.30 | 2905.85 | 2988.18 | 5386 |
| 30/04/2025 | 3210.97 | 3215.81 | 3007.56 | 3036.61 | 2108 |
| 29/04/2025 | 3152.85 | 3152.85 | 3012.40 | 3080.20 | 2206 |
| 28/04/2025 | 3215.81 | 3215.81 | 3002.71 | 3060.83 | 3820 |
| 25/04/2025 | 3099.57 | 3322.36 | 2959.12 | 3104.42 | 5505 |
| 24/04/2025 | 3157.69 | 3225.49 | 3051.14 | 3152.85 | 2388 |
| 23/04/2025 | 3244.87 | 3244.87 | 3002.71 | 3094.73 | 4863 |
| 22/04/2025 | 3031.77 | 3196.44 | 2915.54 | 3118.95 | 2589 |
| 21/04/2025 | 3278.77 | 3419.22 | 2881.64 | 3002.71 | 2788 |
| 16/04/2025 | 3186.75 | 3278.77 | 3051.14 | 3133.48 | 1335 |
| 15/04/2025 | 3051.14 | 3177.06 | 2867.11 | 3143.16 | 4971 |
| 14/04/2025 | 3240.02 | 3530.61 | 2905.85 | 3148.01 | 10640 |
| 11/04/2025 | 2847.73 | 3196.44 | 2808.99 | 2925.22 | 5181 |
| 10/04/2025 | 2847.73 | 2847.73 | 2692.76 | 2765.40 | 3037 |
| 09/04/2025 | 2838.05 | 2847.73 | 2741.19 | 2833.20 | 5901 |
| 08/04/2025 | 2808.99 | 3046.30 | 2760.56 | 2867.11 | 2892 |
| 07/04/2025 | 3002.71 | 3002.71 | 2721.81 | 2804.15 | 2749 |