Dark

GCLA
Grupo Clarin SA - GDR - Reg S
stock LSE

Inactive

Sep 10, 2020

1.50USD-12.281%(-0.21)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-10	1.5000	1.5000	1.5000	1.5000	-12.281%	100	0.000%
2020-05-13	1.7100	1.7100	1.7100	1.7100	-9.524%	3,148	-12.281%
2019-07-29	1.8900	1.8900	1.8900	1.8900	-10.000%	741	-20.635%
2019-03-28	2.1000	2.1000	2.1000	2.1000	-8.696%	100	-28.571%
2019-02-27	2.3000	2.3000	2.3000	2.3000	-8.000%	826	-34.783%
2019-01-31	2.5000	2.5000	2.5000	2.5000	0.000%	4,066	-40.000%
2019-01-25	2.5000	2.5000	2.5000	2.5000	0.000%	690	-40.000%
2019-01-22	2.5000	2.5000	2.5000	2.5000	-3.101%	4,000	-40.000%
2019-01-18	2.5800	2.5800	2.5800	2.5800	+0.781%	4,616	-41.860%
2019-01-15	2.5600	2.5600	2.5600	2.5600	+2.400%	3,000	-41.406%
2019-01-14	2.5000	2.5000	2.5000	2.5000	-3.101%	2,593	-40.000%
2019-01-09	2.5800	2.5800	2.5800	2.5800	-6.522%	1,221	-41.860%
2019-01-07	2.7400	2.7600	2.7400	2.7600	-0.719%	7,000	-45.652%
2018-12-20	2.7800	2.7800	2.7800	2.7800	+1.460%	898	-46.043%
2018-12-13	2.9800	2.9800	2.6200	2.7400	-14.375%	2,001	-45.255%
2018-10-31	3.3000	3.3000	3.2000	3.2000	-13.978%	7,200	-53.125%
2018-09-21	3.5200	3.7200	3.5000	3.7200	-2.105%	20,731	-59.677%
2018-08-22	2.7000	4.0000	2.7000	3.8000	-9.953%	16,767	-60.526%
2018-06-18	4.2200	4.2200	4.2200	4.2200	-0.939%	209	-64.455%
2018-06-15	4.2600	4.2600	4.2600	4.2600	-10.879%	1,400	-64.789%
2018-06-12	4.7800	4.7800	4.7800	4.7800	0.000%	593	-68.619%
2018-06-08	4.1400	4.8000	4.1400	4.7800	-0.830%	1,606	-68.619%
2018-06-01	4.8200	4.8200	4.8200	4.8200	+0.417%	593	-68.880%
2018-05-30	4.8200	4.8200	4.7800	4.8000	0.000%	5,649	-68.750%
2018-05-29	4.8000	4.8000	4.8000	4.8000	0.000%	5,078	-68.750%
2018-05-23	4.8000	4.8000	4.8000	4.8000	-3.226%	12,799	-68.750%
2018-05-18	4.9600	4.9600	4.9600	4.9600	-1.782%	1	-69.758%
2018-05-04	5.0500	5.0500	5.0500	5.0500	-12.931%	1,411	-70.297%
2018-05-02	5.4000	5.8500	5.4000	5.8000	+4.505%	6,248	-74.138%
2018-05-01	5.7000	5.7000	5.5500	5.5500	-7.500%	835	-72.973%
2018-04-24	6.0000	6.0000	6.0000	6.0000	0.000%	10	-75.000%
2018-04-19	5.8500	6.0000	5.8500	6.0000	+7.143%	25,827	-75.000%
2018-04-17	5.0500	5.8000	5.0500	5.6000	-5.882%	50,023	-73.214%
2018-04-09	5.5000	5.9500	5.5000	5.9500	-0.833%	1,293	-74.790%
2018-04-04	6.0000	6.0000	5.9500	6.0000	-0.826%	7,965	-75.000%
2018-03-23	6.0500	6.0500	6.0500	6.0500	+0.833%	1	-75.207%
2018-03-20	6.0000	6.0500	6.0000	6.0000	-0.826%	26,010	-75.000%
2018-03-15	6.0000	6.0500	6.0000	6.0500	+0.833%	3,642	-75.207%
2018-03-12	5.9500	6.0000	5.9500	6.0000	0.000%	2,410	-75.000%
2018-03-07	5.8000	6.0000	5.8000	6.0000	-7.692%	4,096	-75.000%
2018-02-23	6.5000	6.5000	6.5000	6.5000	+4.000%	1,000	-76.923%
2018-02-20	6.2500	6.2500	6.2500	6.2500	0.000%	7,505	-76.000%
2018-02-16	6.2500	6.2500	6.2500	6.2500	0.000%	2,998	-76.000%
2018-02-14	5.6000	6.2500	5.6000	6.2500	-0.794%	781	-76.000%
2018-02-12	6.3000	6.3000	6.3000	6.3000	0.000%	279	-76.190%
2018-02-09	6.3000	6.3000	6.3000	6.3000	+4.132%	555	-76.190%
2018-02-07	6.3500	6.4000	6.0000	6.0500	-3.200%	17,900	-75.207%
2018-02-05	6.2500	6.2500	6.2500	6.2500	-10.714%	1	-76.000%
2018-02-02	7.0000	7.0000	7.0000	7.0000	0.000%	0	-78.571%
2018-02-01	6.7000	7.0000	6.7000	7.0000	+4.478%	2,418	-78.571%
2018-01-31	6.7500	6.7500	6.5000	6.7000	+1.515%	7,169	-77.612%
2018-01-30	6.8000	6.8000	6.6000	6.6000	-7.692%	14,041	-77.273%
2018-01-29	7.2000	7.2000	6.9500	7.1500	+2.143%	13,937	-79.021%
2018-01-26	7.0000	7.0000	7.0000	7.0000	0.000%	0	-78.571%
2018-01-25	7.0000	7.0000	6.6000	7.0000	0.000%	0	-78.571%
2018-01-24	7.0000	7.0000	7.0000	7.0000	0.000%	0	-78.571%
2018-01-23	7.0000	7.0000	7.0000	7.0000	+6.870%	12,500	-78.571%
2018-01-22	6.3500	6.5500	6.2500	6.5500	+3.150%	24,291	-77.099%
2018-01-19	6.3500	6.3500	6.2000	6.3500	0.000%	0	-76.378%
2018-01-18	6.3500	6.3500	6.2000	6.3500	+7.627%	44,902	-76.378%
2018-01-17	5.9000	5.9000	5.9000	5.9000	-1.667%	1	-74.576%
2018-01-16	6.0000	6.0000	6.0000	6.0000	0.000%	26,638	-75.000%
2018-01-15	6.0000	6.0000	6.0000	6.0000	0.000%	0	-75.000%
2018-01-12	6.0000	6.0000	6.0000	6.0000	0.000%	0	-75.000%
2018-01-11	6.0000	6.0000	6.0000	6.0000	0.000%	0	-75.000%
2018-01-10	6.0000	6.0000	6.0000	6.0000	0.000%	0	-75.000%
2018-01-09	6.0000	6.0000	5.7500	6.0000	0.000%	0	-75.000%
2018-01-08	6.0000	6.0000	5.8000	6.0000	0.000%	0	-75.000%
2018-01-05	6.0000	6.0000	5.8250	6.0000	0.000%	0	-75.000%
2018-01-04	6.0000	6.0000	5.8500	6.0000	0.000%	0	-75.000%
2018-01-03	6.0000	6.0000	6.0000	6.0000	0.000%	4,516	-75.000%
2018-01-02	5.9500	6.0000	5.9500	6.0000	-0.826%	13,705	-75.000%
2017-12-28	5.8900	6.1950	5.6400	6.0500	+12.037%	109,926	-75.207%
2017-12-27	5.4000	5.7000	5.4000	5.4000	-8.475%	927	-72.222%
2017-12-21	6.0000	6.0000	5.9000	5.9000	-1.503%	14,104	-74.576%
2017-12-20	5.9900	5.9900	5.9900	5.9900	0.000%	0	-74.958%
2017-12-19	5.9900	5.9900	5.9900	5.9900	0.000%	0	-74.958%
2017-12-18	5.9900	5.9900	5.9900	5.9900	0.000%	0	-74.958%
2017-12-15	5.9900	6.0000	5.9900	5.9900	-0.167%	3,980	-74.958%
2017-12-14	6.0000	6.0000	6.0000	6.0000	0.000%	50,865	-75.000%
2017-12-13	5.8200	6.0000	5.8200	6.0000	-2.439%	12,436	-75.000%
2017-12-05	6.1500	6.1600	6.1500	6.1500	+1.653%	9,027	-75.610%
2017-12-04	6.0300	6.1800	6.0300	6.0500	+3.419%	3,194	-75.207%
2017-12-01	6.0700	6.0700	5.8500	5.8500	+0.862%	326	-74.359%
2017-11-30	5.8000	5.8000	5.8000	5.8000	-3.333%	3,271	-74.138%
2017-11-28	5.9900	6.0100	5.9900	6.0000	-3.069%	24,925	-75.000%
2017-11-24	6.1600	6.1900	6.1600	6.1900	0.000%	1,750	-75.767%
2017-11-22	6.1900	6.2000	6.1300	6.1900	+0.650%	6,465	-75.767%
2017-11-21	6.1500	6.1500	6.1500	6.1500	0.000%	934	-75.610%
2017-11-20	5.8100	6.1600	5.8100	6.1500	0.000%	1,718	-75.610%
2017-11-15	6.1600	6.1600	6.1500	6.1500	-0.806%	11,238	-75.610%
2017-11-13	6.2000	6.2000	6.2000	6.2000	+1.639%	100,988	-75.806%
2017-11-06	6.1000	6.2000	6.1000	6.1000	-1.613%	336	-75.410%
2017-11-03	6.1300	6.2000	6.1300	6.2000	+0.813%	6,174	-75.806%
2017-11-02	6.1500	6.1500	6.1500	6.1500	-0.806%	2,126	-75.610%
2017-11-01	6.1900	6.2000	6.1900	6.2000	0.000%	4,365	-75.806%
2017-10-31	6.1600	6.2000	6.1500	6.2000	+1.639%	23,081	-75.806%
2017-10-26	6.1000	6.1000	6.1000	6.1000	0.000%	966	-75.410%
2017-10-25	6.0900	6.1000	6.0900	6.1000	-1.613%	2,079	-75.410%
2017-10-23	6.0100	6.2000	6.0100	6.2000	+1.639%	2,260	-75.806%
2017-10-20	6.0200	6.1000	6.0200	6.1000	0.000%	13,082	-75.410%
2017-10-19	6.0100	6.1000	6.0100	6.1000	0.000%	14,263	-75.410%
2017-10-18	6.0000	6.1000	6.0000	6.1000	+1.667%	28,290	-75.410%
2017-10-17	5.5200	6.0000	5.5100	6.0000	0.000%	25,706	-75.000%
2017-10-16	6.0100	6.0100	6.0000	6.0000	-0.662%	155,782	-75.000%
2017-10-13	6.0000	6.0400	6.0000	6.0400	+1.003%	5,174	-75.166%
2017-10-12	5.8600	6.0100	5.8600	5.9800	+3.103%	120,016	-74.916%
2017-10-11	5.8000	5.8000	5.8000	5.8000	+0.870%	2,000	-74.138%
2017-10-09	5.7500	5.7500	5.7500	5.7500	0.000%	2,000	-73.913%
2017-10-06	5.7500	5.7500	5.7400	5.7500	+0.877%	5,160	-73.913%
2017-10-04	5.7000	5.7000	5.7000	5.7000	0.000%	697	-73.684%
2017-10-03	5.7000	5.7000	5.7000	5.7000	+0.885%	46	-73.684%
2017-10-02	5.6500	5.6500	5.6500	5.6500	+0.893%	2,000	-73.451%
2017-09-29	5.6000	5.6000	5.6000	5.6000	0.000%	5,000	-73.214%
2017-09-28	5.6000	5.6000	5.6000	5.6000	0.000%	10,558	-73.214%
2017-09-27	5.4900	5.6000	5.4900	5.6000	0.000%	24,343	-73.214%
2017-09-26	5.6000	5.6100	5.6000	5.6000	0.000%	30,598	-73.214%
2017-09-25	5.6500	5.6500	5.5900	5.6000	-1.235%	2,531	-73.214%
2017-09-22	5.6700	5.6700	5.6700	5.6700	+1.250%	3,000	-73.545%
2017-09-21	5.7500	5.7500	5.6000	5.6000	-2.609%	26,462	-73.214%
2017-09-20	5.7400	5.8100	5.7000	5.7500	+1.232%	56,231	-73.913%
2017-09-19	5.6800	5.6800	5.6800	5.6800	-0.351%	12,237	-73.592%
2017-09-18	5.9900	6.0000	5.7000	5.7000	-0.870%	87,119	-73.684%
2017-09-15	5.7500	5.7500	5.7500	5.7500	0.000%	0	-73.913%
2017-09-14	5.7000	5.7500	5.7000	5.7500	-11.402%	13,649	-73.913%
2017-09-12	6.3900	6.4900	6.3900	6.4900	-0.154%	647	-76.888%
2017-09-08	6.0000	6.5000	5.8400	6.5000	+9.983%	77,850	-76.923%
2017-09-07	6.5000	6.5000	5.9100	5.9100	-9.077%	24,696	-74.619%
2017-09-06	6.5000	6.5000	6.5000	6.5000	+15,450.239%	10,000	-76.923%
2017-08-30	0.0437	0.0445	0.0418	0.0418	-6.278%	56,075,767	+3,488.517%
2017-08-29	0.0436	0.0446	0.0436	0.0446	+2.059%	139,181,075	+3,263.229%
2017-08-25	0.0447	0.0447	0.0436	0.0437	0.000%	37,496,147	+3,332.494%
2017-08-24	0.0433	0.0441	0.0432	0.0437	+1.628%	15,407,240	+3,332.494%
2017-08-23	0.0430	0.0430	0.0430	0.0430	+1.176%	97,329	+3,388.372%
2017-08-21	0.0425	0.0425	0.0425	0.0425	+0.236%	108,219	+3,429.412%
2017-08-18	0.0425	0.0426	0.0424	0.0424	-0.469%	16,015,036	+3,437.736%
2017-08-17	0.0425	0.0426	0.0425	0.0426	+0.948%	1,675,691	+3,421.127%
2017-08-16	0.0421	0.0436	0.0421	0.0422	+0.238%	1,143,445	+3,454.502%
2017-08-15	0.0422	0.0434	0.0421	0.0421	+1.446%	16,820,892	+3,462.945%
2017-08-14	0.0417	0.0422	0.0411	0.0415	+5.867%	3,090,705	+3,514.458%
2017-08-11	0.0391	0.0392	0.0391	0.0392	-2.730%	1,183,602	+3,726.531%
2017-08-10	0.0403	0.0403	0.0403	0.0403	+3.333%	688,109	+3,622.084%
2017-08-09	0.0390	0.0390	0.0390	0.0390	0.000%	11,418,115	+3,746.154%
2017-08-08	0.0389	0.0390	0.0389	0.0390	0.000%	6,246,749	+3,746.154%
2017-08-07	0.0389	0.0397	0.0389	0.0390	+1.299%	3,425,571	+3,746.154%
2017-08-04	0.0369	0.0385	0.0369	0.0385	+2.667%	2,567,987	+3,796.104%
2017-08-03	0.0369	0.0381	0.0367	0.0375	-0.531%	14,676,933	+3,900.000%
2017-08-02	0.0389	0.0389	0.0377	0.0377	+0.533%	11,818,321	+3,878.780%
2017-08-01	0.0383	0.0383	0.0375	0.0375	-1.575%	5,653,927	+3,900.000%
2017-07-31	0.0378	0.0382	0.0361	0.0381	+0.528%	10,476,815	+3,837.008%
2017-07-28	0.0396	0.0397	0.0379	0.0379	-5.721%	9,083,581	+3,857.784%
2017-07-27	0.0417	0.0417	0.0402	0.0402	+0.752%	15,771,373	+3,631.343%
2017-07-26	0.0399	0.0399	0.0399	0.0399	+0.251%	605,073	+3,659.398%
2017-07-25	0.0392	0.0404	0.0387	0.0398	-2.451%	21,885,401	+3,668.844%
2017-07-24	0.0411	0.0411	0.0400	0.0408	-0.730%	2,414,166	+3,576.471%
2017-07-21	0.0410	0.0414	0.0408	0.0411	+1.481%	6,972,292	+3,549.635%
2017-07-20	0.0406	0.0412	0.0389	0.0405	+0.248%	26,353,684	+3,603.704%
2017-07-19	0.0411	0.0411	0.0393	0.0404	-2.415%	9,513,054	+3,612.871%
2017-07-18	0.0422	0.0422	0.0411	0.0414	-1.896%	12,512,555	+3,523.188%
2017-07-17	0.0433	0.0433	0.0422	0.0422	-4.091%	8,637,774	+3,454.502%
2017-07-14	0.0440	0.0440	0.0440	0.0440	0.000%	3,751,589	+3,309.091%
2017-07-13	0.0440	0.0440	0.0438	0.0440	+1.852%	2,565,945	+3,309.091%
2017-07-12	0.0439	0.0440	0.0432	0.0432	-1.595%	2,859,974	+3,372.222%
2017-07-11	0.0439	0.0439	0.0426	0.0439	-0.227%	3,865,933	+3,316.856%
2017-07-10	0.0440	0.0440	0.0440	0.0440	-0.227%	965,803	+3,309.091%
2017-07-07	0.0440	0.0441	0.0440	0.0441	-2.649%	7,609,354	+3,301.361%
2017-07-06	0.0455	0.0455	0.0442	0.0453	-2.160%	2,858,612	+3,211.258%
2017-07-05	0.0459	0.0463	0.0459	0.0463	+2.661%	15,715,562	+3,139.741%
2017-07-04	0.0442	0.0452	0.0442	0.0451	-1.957%	5,485,133	+3,225.942%
2017-07-03	0.0413	0.0460	0.0413	0.0460	+10.048%	20,799,809	+3,160.870%
2017-06-30	0.0419	0.0419	0.0418	0.0418	-4.348%	6,391,721	+3,488.517%
2017-06-29	0.0436	0.0437	0.0436	0.0437	-0.456%	11,731,882	+3,332.494%
2017-06-28	0.0420	0.0439	0.0420	0.0439	-0.227%	3,675,359	+3,316.856%
2017-06-27	0.0440	0.0440	0.0440	0.0440	+0.228%	455,336	+3,309.091%
2017-06-26	0.0439	0.0439	0.0439	0.0439	-0.454%	1,726,738	+3,316.856%
2017-06-23	0.0448	0.0458	0.0441	0.0441	+0.456%	9,423,212	+3,301.361%
2017-06-22	0.0426	0.0439	0.0426	0.0439	+4.028%	24,190,667	+3,316.856%
2017-06-21	0.0436	0.0436	0.0422	0.0422	-1.632%	85,758	+3,454.502%
2017-06-20	0.0448	0.0448	0.0429	0.0429	-1.152%	16,817,489	+3,396.503%
2017-06-19	0.0439	0.0439	0.0434	0.0434	-1.139%	3,893,158	+3,356.221%
2017-06-16	0.0441	0.0448	0.0439	0.0439	+2.810%	14,806,932	+3,316.856%
2017-06-15	0.0440	0.0441	0.0427	0.0427	-3.829%	4,468,283	+3,412.881%
2017-06-14	0.0440	0.0455	0.0438	0.0444	+1.139%	34,411,568	+3,278.378%
2017-06-13	0.0403	0.0439	0.0403	0.0439	-0.903%	15,355,513	+3,316.856%
2017-06-12	0.0443	0.0443	0.0443	0.0443	0.000%	0	+3,286.005%
2017-06-09	0.0455	0.0455	0.0442	0.0443	-2.637%	513,870	+3,286.005%
2017-06-08	0.0455	0.0455	0.0455	0.0455	+3.175%	25,183	+3,196.703%
2017-06-07	0.0449	0.0449	0.0440	0.0441	0.000%	11,064,872	+3,301.361%
2017-06-06	0.0440	0.0441	0.0440	0.0441	0.000%	1,705,639	+3,301.361%
2017-06-05	0.0448	0.0448	0.0441	0.0441	-1.342%	21,959,589	+3,301.361%
2017-06-02	0.0448	0.0455	0.0447	0.0447	+2.523%	2,862,696	+3,255.705%
2017-06-01	0.0434	0.0436	0.0434	0.0436	+0.693%	2,298,461	+3,340.367%
2017-05-31	0.0439	0.0443	0.0433	0.0433	-1.142%	6,864,073	+3,364.203%
2017-05-30	0.0433	0.0440	0.0433	0.0438	+2.576%	8,610,549	+3,324.658%
2017-05-26	0.0436	0.0437	0.0427	0.0427	-2.064%	2,509,453	+3,412.881%
2017-05-25	0.0436	0.0436	0.0436	0.0436	+0.693%	126,596	+3,340.367%
2017-05-24	0.0436	0.0436	0.0433	0.0433	-0.915%	1,726,057	+3,364.203%
2017-05-23	0.0439	0.0439	0.0437	0.0437	-0.907%	28,673,925	+3,332.494%
2017-05-22	0.0448	0.0448	0.0439	0.0441	-1.563%	60,179,917	+3,301.361%
2017-05-19	0.0432	0.0448	0.0432	0.0448	+9.002%	7,921,079	+3,248.214%
2017-05-18	0.0455	0.0455	0.0411	0.0411	-9.670%	6,516,275	+3,549.635%
2017-05-17	0.0461	0.0461	0.0455	0.0455	-1.302%	27,167,028	+3,196.703%
2017-05-16	0.0459	0.0470	0.0458	0.0461	+0.436%	39,697,279	+3,153.796%
2017-05-15	0.0462	0.0462	0.0459	0.0459	-0.649%	2,836,833	+3,167.974%
2017-05-12	0.0456	0.0462	0.0455	0.0462	+1.538%	2,785,105	+3,146.753%
2017-05-11	0.0455	0.0455	0.0455	0.0455	-0.871%	1,020,933	+3,196.703%
2017-05-10	0.0459	0.0459	0.0459	0.0459	0.000%	0	+3,167.974%
2017-05-09	0.0459	0.0459	0.0459	0.0459	0.000%	9,657,346	+3,167.974%
2017-05-08	0.0459	0.0459	0.0459	0.0459	-0.864%	9,766,926	+3,167.974%
2017-05-05	0.0463	0.0463	0.0463	0.0463	0.000%	0	+3,139.741%
2017-05-04	0.0461	0.0463	0.0461	0.0463	+0.216%	19,252,074	+3,139.741%
2017-05-03	0.0462	0.0463	0.0462	0.0462	-0.431%	4,493,467	+3,146.753%
2017-05-02	0.0469	0.0470	0.0464	0.0464	+0.433%	2,952,538	+3,132.759%
2017-04-28	0.0455	0.0462	0.0455	0.0462	+1.538%	441,724	+3,146.753%
2017-04-27	0.0455	0.0457	0.0455	0.0455	0.000%	12,285,908	+3,196.703%
2017-04-26	0.0455	0.0455	0.0451	0.0455	+0.664%	10,822,571	+3,196.703%
2017-04-25	0.0452	0.0463	0.0449	0.0452	+0.893%	40,557,585	+3,218.584%
2017-04-24	0.0449	0.0449	0.0448	0.0448	+1.587%	4,825,610	+3,248.214%
2017-04-21	0.0441	0.0448	0.0440	0.0441	0.000%	10,216,136	+3,301.361%
2017-04-20	0.0447	0.0447	0.0440	0.0441	0.000%	18,184,859	+3,301.361%
2017-04-19	0.0441	0.0441	0.0441	0.0441	0.000%	2,502,647	+3,301.361%
2017-04-18	0.0441	0.0442	0.0441	0.0441	+0.456%	18,728,676	+3,301.361%
2017-04-13	0.0439	0.0441	0.0439	0.0439	-0.454%	12,999,880	+3,316.856%
2017-04-12	0.0441	0.0441	0.0441	0.0441	0.000%	36,210,452	+3,301.361%
2017-04-11	0.0433	0.0441	0.0433	0.0441	+1.848%	8,654,109	+3,301.361%
2017-04-10	0.0433	0.0433	0.0433	0.0433	+1.643%	26,771,586	+3,364.203%
2017-04-07	0.0425	0.0426	0.0425	0.0426	0.000%	2,450,920	+3,421.127%
2017-04-06	0.0425	0.0426	0.0425	0.0426	0.000%	5,687,958	+3,421.127%
2017-04-05	0.0426	0.0426	0.0421	0.0426	+0.235%	5,555,237	+3,421.127%
2017-04-04	0.0419	0.0425	0.0419	0.0425	+1.918%	15,606,663	+3,429.412%
2017-04-03	0.0411	0.0417	0.0408	0.0417	+2.206%	9,830,224	+3,497.122%
2017-03-31	0.0406	0.0411	0.0406	0.0408	0.000%	4,642,523	+3,576.471%
2017-03-30	0.0408	0.0408	0.0408	0.0408	0.000%	1,621,922	+3,576.471%
2017-03-29	0.0408	0.0408	0.0408	0.0408	0.000%	2,361,758	+3,576.471%
2017-03-28	0.0408	0.0408	0.0408	0.0408	0.000%	0	+3,576.471%
2017-03-27	0.0408	0.0408	0.0408	0.0408	-0.730%	122,512	+3,576.471%
2017-03-24	0.0403	0.0411	0.0403	0.0411	+3.008%	6,089,525	+3,549.635%
2017-03-23	0.0399	0.0399	0.0399	0.0399	0.000%	0	+3,659.398%
2017-03-22	0.0403	0.0404	0.0399	0.0399	0.000%	3,979,597	+3,659.398%
2017-03-21	0.0410	0.0410	0.0399	0.0399	-0.993%	11,105,029	+3,659.398%
2017-03-20	0.0400	0.0410	0.0400	0.0403	0.000%	29,600,932	+3,622.084%
2017-03-17	0.0403	0.0403	0.0399	0.0403	+1.511%	1,913,228	+3,622.084%
2017-03-16	0.0397	0.0400	0.0397	0.0397	-0.750%	5,152,309	+3,678.338%
2017-03-15	0.0399	0.0400	0.0399	0.0400	0.000%	2,874,947	+3,650.000%
2017-03-14	0.0390	0.0400	0.0390	0.0400	+2.828%	400,206	+3,650.000%
2017-03-13	0.0389	0.0389	0.0389	0.0389	0.000%	0	+3,756.041%
2017-03-10	0.0382	0.0389	0.0382	0.0389	0.000%	3,251,331	+3,756.041%
2017-03-09	0.0389	0.0389	0.0389	0.0389	0.000%	5,241,470	+3,756.041%
2017-03-08	0.0389	0.0389	0.0389	0.0389	+0.777%	379,106	+3,756.041%
2017-03-07	0.0375	0.0389	0.0375	0.0386	0.000%	11,831,252	+3,786.010%
2017-03-06	0.0386	0.0386	0.0386	0.0386	0.000%	2,543,484	+3,786.010%
2017-03-03	0.0386	0.0386	0.0386	0.0386	-0.771%	2,045,950	+3,786.010%
2017-03-02	0.0389	0.0389	0.0389	0.0389	0.000%	821,511	+3,756.041%
2017-03-01	0.0389	0.0389	0.0389	0.0389	0.000%	0	+3,756.041%
2017-02-28	0.0389	0.0389	0.0389	0.0389	+1.832%	680,622	+3,756.041%
2017-02-27	0.0382	0.0382	0.0382	0.0382	0.000%	0	+3,826.702%
2017-02-24	0.0392	0.0393	0.0382	0.0382	-4.500%	1,114,859	+3,826.702%
2017-02-23	0.0400	0.0400	0.0400	0.0400	0.000%	0	+3,650.000%
2017-02-22	0.0397	0.0400	0.0382	0.0400	+2.828%	14,058,248	+3,650.000%
2017-02-21	0.0389	0.0389	0.0389	0.0389	0.000%	12,545,225	+3,756.041%
2017-02-20	0.0389	0.0389	0.0389	0.0389	0.000%	0	+3,756.041%
2017-02-17	0.0393	0.0393	0.0389	0.0389	-1.018%	4,127,292	+3,756.041%
2017-02-16	0.0397	0.0397	0.0381	0.0393	0.000%	6,528,526	+3,716.794%
2017-02-15	0.0393	0.0393	0.0393	0.0393	-1.750%	8,885,520	+3,716.794%
2017-02-14	0.0411	0.0411	0.0400	0.0400	+2.828%	2,122,179	+3,650.000%
2017-02-13	0.0382	0.0389	0.0382	0.0389	+1.832%	7,031,506	+3,756.041%
2017-02-10	0.0382	0.0395	0.0381	0.0382	+1.058%	23,879,623	+3,826.702%
2017-02-09	0.0381	0.0381	0.0378	0.0378	+1.340%	2,033,018	+3,868.254%
2017-02-08	0.0367	0.0373	0.0367	0.0373	+1.635%	221,202	+3,921.448%
2017-02-07	0.0360	0.0367	0.0360	0.0367	0.000%	3,920,383	+3,987.193%
2017-02-06	0.0367	0.0368	0.0367	0.0367	0.000%	6,410,779	+3,987.193%
2017-02-03	0.0361	0.0368	0.0360	0.0367	+0.824%	3,666,511	+3,987.193%
2017-02-02	0.0364	0.0364	0.0364	0.0364	0.000%	0	+4,020.879%
2017-02-01	0.0364	0.0364	0.0364	0.0364	0.000%	4,084	+4,020.879%
2017-01-31	0.0372	0.0372	0.0364	0.0364	-1.887%	1,451,086	+4,020.879%
2017-01-30	0.0375	0.0382	0.0371	0.0371	0.000%	3,528,344	+3,943.127%
2017-01-27	0.0371	0.0371	0.0371	0.0371	0.000%	53,769	+3,943.127%
2017-01-26	0.0371	0.0371	0.0371	0.0371	0.000%	0	+3,943.127%
2017-01-25	0.0367	0.0371	0.0367	0.0371	+1.090%	2,196,367	+3,943.127%
2017-01-24	0.0367	0.0367	0.0367	0.0367	0.000%	1,947,940	+3,987.193%
2017-01-23	0.0372	0.0372	0.0367	0.0367	-1.078%	3,431,696	+3,987.193%
2017-01-20	0.0370	0.0371	0.0370	0.0371	+0.270%	1,462,657	+3,943.127%
2017-01-19	0.0372	0.0372	0.0370	0.0370	0.000%	1,314,281	+3,954.054%
2017-01-18	0.0371	0.0371	0.0367	0.0370	-0.270%	1,304,072	+3,954.054%
2017-01-17	0.0371	0.0371	0.0371	0.0371	0.000%	680,622	+3,943.127%
2017-01-16	0.0371	0.0371	0.0371	0.0371	-0.269%	2,042	+3,943.127%
2017-01-13	0.0367	0.0372	0.0367	0.0372	+1.362%	1,212,188	+3,932.258%
2017-01-12	0.0367	0.0367	0.0367	0.0367	-2.133%	3,405,833	+3,987.193%
2017-01-11	0.0375	0.0375	0.0375	0.0375	0.000%	2,267,152	+3,900.000%
2017-01-10	0.0363	0.0375	0.0363	0.0375	+3.591%	3,744,782	+3,900.000%
2017-01-09	0.0381	0.0381	0.0362	0.0362	-1.362%	624,130	+4,043.646%
2017-01-06	0.0367	0.0367	0.0367	0.0367	0.000%	3,772,688	+3,987.193%
2017-01-05	0.0363	0.0367	0.0363	0.0367	+3.090%	8,373,693	+3,987.193%
2017-01-04	0.0353	0.0356	0.0353	0.0356	+0.850%	3,516,774	+4,113.483%
2017-01-03	0.0336	0.0353	0.0336	0.0353	+6.325%	6,476,799	+4,149.292%
2016-12-29	0.0332	0.0332	0.0332	0.0332	0.000%	0	+4,418.072%
2016-12-28	0.0332	0.0332	0.0332	0.0332	0.000%	632,978	+4,418.072%
2016-12-22	0.0342	0.0342	0.0325	0.0332	-2.924%	11,028,118	+4,418.072%
2016-12-21	0.0325	0.0342	0.0323	0.0342	+1.484%	19,146,578	+4,285.965%
2016-12-20	0.0295	0.0338	0.0295	0.0337	+4.658%	5,812,512	+4,351.039%
2016-12-19	0.0322	0.0323	0.0322	0.0322	-0.310%	3,076,411	+4,558.385%
2016-12-16	0.0326	0.0331	0.0317	0.0323	-5.000%	21,503,572	+4,543.963%
2016-12-15	0.0339	0.0352	0.0339	0.0340	-2.857%	7,902,022	+4,311.765%
2016-12-14	0.0352	0.0352	0.0350	0.0350	+0.575%	730,307	+4,185.714%
2016-12-13	0.0349	0.0349	0.0347	0.0348	-0.287%	25,873,165	+4,210.345%
2016-12-12	0.0350	0.0350	0.0348	0.0349	-0.286%	3,032,852	+4,197.994%
2016-12-09	0.0350	0.0350	0.0350	0.0350	+0.287%	34,712	+4,185.714%
2016-12-08	0.0349	0.0349	0.0349	0.0349	0.000%	0	+4,197.994%
2016-12-07	0.0351	0.0351	0.0348	0.0349	0.000%	5,854,711	+4,197.994%
2016-12-06	0.0345	0.0349	0.0345	0.0349	-0.286%	7,114,542	+4,197.994%
2016-12-05	0.0345	0.0350	0.0345	0.0350	+0.287%	107,811,207	+4,185.714%
2016-12-02	0.0338	0.0350	0.0336	0.0349	-0.570%	6,554,390	+4,197.994%
2016-12-01	0.0351	0.0351	0.0351	0.0351	0.000%	1,399,359	+4,173.504%
2016-11-30	0.0338	0.0351	0.0324	0.0351	+3.235%	57,164,762	+4,173.504%
2016-11-29	0.0334	0.0340	0.0334	0.0340	+1.190%	5,487,175	+4,311.765%
2016-11-28	0.0336	0.0336	0.0336	0.0336	0.000%	17,696	+4,364.286%
2016-11-25	0.0339	0.0345	0.0326	0.0336	-2.609%	6,048,007	+4,364.286%
2016-11-24	0.0345	0.0345	0.0345	0.0345	0.000%	1,360,563	+4,247.826%
2016-11-23	0.0350	0.0350	0.0345	0.0345	-2.266%	1,897,574	+4,247.826%
2016-11-22	0.0352	0.0353	0.0352	0.0353	+2.319%	1,516,426	+4,149.292%
2016-11-21	0.0345	0.0347	0.0345	0.0345	+1.770%	3,667,191	+4,247.826%
2016-11-18	0.0345	0.0351	0.0339	0.0339	+0.296%	3,412,639	+4,324.779%
2016-11-17	0.0339	0.0339	0.0338	0.0338	+0.896%	2,805,524	+4,337.870%
2016-11-16	0.0345	0.0345	0.0335	0.0335	-1.471%	3,017,878	+4,377.612%
2016-11-15	0.0345	0.0346	0.0336	0.0340	0.000%	6,048,007	+4,311.765%
2016-11-14	0.0341	0.0345	0.0325	0.0340	-3.409%	26,506,824	+4,311.765%
2016-11-11	0.0352	0.0352	0.0352	0.0352	0.000%	9,226,512	+4,161.364%
2016-11-10	0.0352	0.0353	0.0352	0.0352	+1.149%	7,078,469	+4,161.364%
2016-11-09	0.0353	0.0353	0.0348	0.0348	-1.416%	21,071,377	+4,210.345%
2016-11-08	0.0353	0.0353	0.0353	0.0353	-1.120%	11,307,173	+4,149.292%
2016-11-07	0.0356	0.0357	0.0356	0.0357	+0.281%	2,816,414	+4,101.681%
2016-11-04	0.0356	0.0357	0.0353	0.0356	-2.198%	7,427,628	+4,113.483%
2016-11-03	0.0360	0.0365	0.0357	0.0364	+1.961%	5,200,633	+4,020.879%
2016-11-02	0.0361	0.0367	0.0357	0.0357	-2.725%	18,163,079	+4,101.681%
2016-11-01	0.0367	0.0367	0.0362	0.0367	0.000%	7,322,132	+3,987.193%
2016-10-31	0.0367	0.0367	0.0364	0.0367	0.000%	2,648,300	+3,987.193%
2016-10-28	0.0367	0.0367	0.0367	0.0367	0.000%	4,087,135	+3,987.193%
2016-10-27	0.0359	0.0367	0.0359	0.0367	+2.228%	3,867,294	+3,987.193%
2016-10-26	0.0359	0.0359	0.0359	0.0359	0.000%	0	+4,078.273%
2016-10-25	0.0367	0.0367	0.0358	0.0359	-1.644%	2,054,798	+4,078.273%
2016-10-24	0.0365	0.0365	0.0365	0.0365	+0.829%	32,670	+4,009.589%
2016-10-21	0.0362	0.0362	0.0362	0.0362	0.000%	0	+4,043.646%
2016-10-20	0.0362	0.0362	0.0362	0.0362	-1.362%	98,010	+4,043.646%
2016-10-19	0.0371	0.0371	0.0367	0.0367	-1.078%	2,802,121	+3,987.193%
2016-10-18	0.0372	0.0372	0.0367	0.0371	0.000%	11,649,526	+3,943.127%
2016-10-17	0.0375	0.0375	0.0371	0.0371	-0.269%	12,989,671	+3,943.127%
2016-10-14	0.0373	0.0373	0.0372	0.0372	+0.813%	3,901,325	+3,932.258%
2016-10-13	0.0369	0.0369	0.0369	0.0369	0.000%	0	+3,965.041%
2016-10-12	0.0374	0.0374	0.0368	0.0369	-1.600%	8,905,258	+3,965.041%
2016-10-11	0.0375	0.0375	0.0375	0.0375	+1.078%	5,964,971	+3,900.000%
2016-10-10	0.0371	0.0371	0.0371	0.0371	0.000%	0	+3,943.127%
2016-10-07	0.0370	0.0374	0.0370	0.0371	0.000%	9,065,205	+3,943.127%
2016-10-06	0.0370	0.0371	0.0367	0.0371	+0.270%	20,656,197	+3,943.127%
2016-10-05	0.0367	0.0370	0.0366	0.0370	+0.817%	6,324,340	+3,954.054%
2016-10-04	0.0356	0.0371	0.0356	0.0367	-0.811%	10,329,800	+3,987.193%
2016-10-03	0.0367	0.0375	0.0367	0.0370	+0.817%	12,926,373	+3,954.054%
2016-09-30	0.0353	0.0367	0.0353	0.0367	+4.261%	21,487,917	+3,987.193%
2016-09-29	0.0339	0.0352	0.0339	0.0352	+3.835%	14,480,233	+4,161.364%
2016-09-28	0.0323	0.0340	0.0323	0.0339	+1.497%	13,001,242	+4,324.779%
2016-09-27	0.0334	0.0336	0.0334	0.0334	0.000%	6,263,084	+4,391.018%
2016-09-26	0.0334	0.0335	0.0331	0.0334	0.000%	20,792,322	+4,391.018%
2016-09-23	0.0323	0.0334	0.0323	0.0334	+3.406%	32,665,092	+4,391.018%
2016-09-22	0.0309	0.0325	0.0306	0.0323	+1.254%	12,616,690	+4,543.963%
2016-09-21	0.0307	0.0319	0.0307	0.0319	+1.270%	20,496,932	+4,602.194%
2016-09-20	0.0314	0.0316	0.0314	0.0315	+0.318%	5,806,386	+4,661.905%
2016-09-19	0.0315	0.0316	0.0311	0.0314	+1.948%	13,831,600	+4,677.070%
2016-09-16	0.0308	0.0308	0.0308	0.0308	0.000%	0	+4,770.130%
2016-09-15	0.0302	0.0308	0.0301	0.0308	-0.324%	6,005,809	+4,770.130%
2016-09-14	0.0309	0.0309	0.0309	0.0309	0.000%	0	+4,754.369%
2016-09-13	0.0309	0.0309	0.0308	0.0309	-0.323%	4,255,929	+4,754.369%

.dark-mode .cVSK5c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVSK5c{ color: #333333; background-color: white; border: 2px solid #333333; }GCLAGrupo Clarin SA - GDR - Reg Sstock LSE

GCLA
Grupo Clarin SA - GDR - Reg S
stock LSE