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 |
|---|---|---|---|---|---|
| 20/01/2025 | 3278.77 | 3390.16 | 3148.01 | 3322.36 | 6996 |
| 17/01/2025 | 3390.16 | 3390.16 | 3152.85 | 3273.93 | 9006 |
| 16/01/2025 | 3206.12 | 3608.10 | 2973.65 | 3390.16 | 11514 |
| 15/01/2025 | 3026.93 | 3535.45 | 3007.56 | 3225.49 | 14417 |
| 14/01/2025 | 2905.85 | 3065.67 | 2905.85 | 3026.93 | 3134 |
| 13/01/2025 | 3080.20 | 3128.63 | 2808.99 | 2934.91 | 6951 |
| 10/01/2025 | 3293.30 | 3293.30 | 2954.28 | 3085.05 | 18607 |
| 09/01/2025 | 3230.34 | 3535.45 | 3099.57 | 3230.34 | 19905 |
| 08/01/2025 | 2896.16 | 3535.45 | 2896.16 | 3167.38 | 48802 |
| 07/01/2025 | 2547.46 | 2896.16 | 2499.03 | 2808.99 | 4003 |
| 06/01/2025 | 2518.40 | 2537.78 | 2494.19 | 2518.40 | 29678 |
| 03/01/2025 | 2421.54 | 2494.19 | 2421.54 | 2494.19 | 11349 |
| 02/01/2025 | 2518.40 | 2518.40 | 2465.13 | 2489.35 | 9468 |
| 30/12/2024 | 2489.35 | 2499.03 | 2382.80 | 2484.50 | 11704 |
| 27/12/2024 | 2479.66 | 2508.72 | 2402.17 | 2455.44 | 10854 |
| 26/12/2024 | 2450.60 | 2479.66 | 2397.33 | 2479.66 | 13477 |
| 24/12/2024 | 2431.23 | 2460.29 | 2387.64 | 2421.54 | 2616 |
| 23/12/2024 | 2334.37 | 2440.91 | 2324.68 | 2431.23 | 7781 |
| 20/12/2024 | 2222.98 | 2411.86 | 2222.98 | 2324.68 | 2475 |
| 19/12/2024 | 2295.62 | 2300.47 | 2198.76 | 2242.35 | 2862 |
| 18/12/2024 | 2373.11 | 2392.48 | 2227.82 | 2271.41 | 6058 |
| 17/12/2024 | 2387.64 | 2387.64 | 2324.68 | 2358.58 | 3475 |
| 16/12/2024 | 2314.99 | 2411.86 | 2276.25 | 2358.58 | 6668 |
| 13/12/2024 | 2382.80 | 2416.70 | 2344.05 | 2382.80 | 2488 |
| 12/12/2024 | 2421.54 | 2440.91 | 2339.21 | 2387.64 | 17645 |
| 11/12/2024 | 2469.97 | 2469.97 | 2319.84 | 2368.27 | 4430 |
| 10/12/2024 | 2440.91 | 2460.29 | 2382.80 | 2397.33 | 11005 |
| 09/12/2024 | 2373.11 | 2479.66 | 2373.11 | 2440.91 | 9832 |
| 06/12/2024 | 2402.17 | 2469.97 | 2373.11 | 2421.54 | 5068 |
| 05/12/2024 | 2421.54 | 2465.13 | 2421.54 | 2426.39 | 684 |
| 04/12/2024 | 2373.11 | 2455.44 | 2373.11 | 2440.91 | 682 |
| 03/12/2024 | 2426.39 | 2537.78 | 2416.70 | 2450.60 | 2904 |
| 02/12/2024 | 2465.13 | 2518.40 | 2377.95 | 2479.66 | 4288 |
| 29/11/2024 | 2484.50 | 2528.09 | 2373.11 | 2411.86 | 5140 |
| 28/11/2024 | 2479.66 | 2557.15 | 2373.11 | 2421.54 | 6061 |
| 27/11/2024 | 2518.40 | 2547.46 | 2450.60 | 2450.60 | 6821 |
| 26/11/2024 | 2513.56 | 2557.15 | 2397.33 | 2537.78 | 4443 |
| 25/11/2024 | 2469.97 | 2532.93 | 2407.01 | 2465.13 | 6182 |
| 22/11/2024 | 2494.19 | 2542.62 | 2455.44 | 2455.44 | 3139 |
| 21/11/2024 | 2421.54 | 2518.40 | 2377.95 | 2445.76 | 3730 |
| 20/11/2024 | 2494.19 | 2503.87 | 2421.54 | 2445.76 | 16123 |
| 19/11/2024 | 2460.29 | 2644.32 | 2431.23 | 2494.19 | 9344 |
| 15/11/2024 | 2440.91 | 2561.99 | 2324.68 | 2518.40 | 7750 |
| 14/11/2024 | 2421.54 | 2469.97 | 2363.43 | 2431.23 | 9499 |
| 13/11/2024 | 2334.37 | 2450.60 | 2329.52 | 2421.54 | 9542 |
| 11/11/2024 | 2387.64 | 2387.64 | 2285.94 | 2329.52 | 6224 |
| 08/11/2024 | 2305.31 | 2392.48 | 2300.47 | 2324.68 | 8982 |
| 07/11/2024 | 2402.17 | 2469.97 | 2324.68 | 2329.52 | 17169 |
| 06/11/2024 | 2373.11 | 2499.03 | 2324.68 | 2402.17 | 4321 |
| 05/11/2024 | 2402.17 | 2402.17 | 2276.25 | 2348.90 | 10615 |