Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 445.00 | 445.00 | 413.00 | 417.00 | 417.00 | 60,803 |
| 2024-08-20 | 440.00 | 442.00 | 427.00 | 433.00 | 433.00 | 27,066 |
| 2024-08-19 | 445.00 | 455.00 | 435.00 | 436.00 | 436.00 | 37,076 |
| 2024-08-16 | 436.50 | 445.00 | 436.00 | 441.50 | 441.50 | 43,719 |
| 2024-08-15 | 435.00 | 455.00 | 435.00 | 438.50 | 438.50 | 62,324 |
| 2024-08-14 | 440.00 | 440.00 | 432.00 | 434.50 | 434.50 | 32,209 |
| 2024-08-13 | 429.50 | 443.00 | 429.50 | 432.00 | 432.00 | 29,997 |
| 2024-08-12 | 445.00 | 445.00 | 422.50 | 428.50 | 428.50 | 27,669 |
| 2024-08-09 | 410.00 | 438.00 | 410.00 | 427.00 | 427.00 | 31,005 |
| 2024-08-08 | 430.50 | 451.00 | 419.50 | 430.50 | 430.50 | 62,148 |
| 2024-08-07 | 430.00 | 445.00 | 426.00 | 427.00 | 427.00 | 40,663 |
| 2024-08-06 | 418.00 | 428.00 | 415.00 | 425.00 | 425.00 | 62,118 |
| 2024-08-05 | 376.00 | 419.00 | 373.00 | 402.00 | 402.00 | 78,649 |
| 2024-08-02 | 443.00 | 453.50 | 416.00 | 421.50 | 421.50 | 76,989 |
| 2024-08-01 | 455.00 | 455.00 | 437.00 | 442.50 | 442.50 | 30,834 |
| 2024-07-31 | 431.00 | 457.50 | 430.00 | 440.50 | 440.50 | 19,138 |
| 2024-07-30 | 462.00 | 462.50 | 402.00 | 426.00 | 426.00 | 96,569 |
| 2024-07-29 | 480.00 | 498.50 | 434.00 | 443.00 | 443.00 | 77,928 |
| 2024-07-26 | 465.00 | 490.50 | 465.00 | 470.00 | 470.00 | 20,532 |
| 2024-07-25 | 485.00 | 489.00 | 470.50 | 475.50 | 475.50 | 17,842 |
| 2024-07-24 | 492.00 | 497.50 | 470.00 | 481.50 | 481.50 | 16,549 |
| 2024-07-23 | 490.00 | 501.00 | 486.00 | 489.50 | 489.50 | 35,588 |
| 2024-07-22 | 472.50 | 502.00 | 472.00 | 495.00 | 495.00 | 31,693 |
| 2024-07-19 | 488.00 | 510.00 | 469.00 | 495.50 | 495.50 | 41,690 |
| 2024-07-18 | 489.50 | 509.00 | 488.50 | 489.00 | 489.00 | 20,178 |
| 2024-07-17 | 490.00 | 515.00 | 480.00 | 498.00 | 498.00 | 31,500 |
| 2024-07-16 | 484.00 | 493.00 | 410.00 | 488.00 | 488.00 | 66,251 |
| 2024-07-15 | 540.00 | 540.00 | 460.00 | 484.00 | 484.00 | 49,196 |
| 2024-07-12 | 554.00 | 554.00 | 523.00 | 539.00 | 539.00 | 67,916 |
| 2024-07-11 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 63,155 |
| 2024-07-10 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 63,139 |
| 2024-07-08 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 112,307 |
| 2024-07-05 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 210,585 |
| 2024-07-04 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 31,620 |
| 2024-07-03 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 23,195 |
| 2024-07-02 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 36,518 |
| 2024-07-01 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 55,496 |
| 2024-06-28 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 17,423 |
| 2024-06-27 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 82,506 |
| 2024-06-26 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 68,657 |
| 2024-06-25 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 94,964 |
| 2024-06-24 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 30,782 |
| 2024-06-19 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 38,768 |
| 2024-06-18 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 46,450 |
| 2024-06-14 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 30,727 |
| 2024-06-13 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 53,042 |
| 2024-06-12 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 78,539 |
| 2024-06-11 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 35,998 |
| 2024-06-10 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 56,900 |
| 2024-06-07 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 65,068 |
| 2024-06-06 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 95,449 |
| 2024-06-05 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 111,416 |
| 2024-06-04 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 80,595 |
| 2024-06-03 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 60,518 |
| 2024-05-31 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 73,997 |
| 2024-05-30 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 209,682 |
| 2024-05-29 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 61,442 |
| 2024-05-28 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 88,026 |
| 2024-05-27 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 94,497 |
| 2024-05-24 | 528.00 | 560.00 | 525.00 | 556.00 | 556.00 | 107,835 |
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.