Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 509.00 | 528.00 | 505.00 | 526.00 | 526.00 | 69,513 |
| 2024-05-22 | 515.00 | 529.00 | 502.00 | 508.50 | 508.50 | 45,343 |
| 2024-05-21 | 506.50 | 523.00 | 506.50 | 517.00 | 517.00 | 77,191 |
| 2024-05-20 | 520.00 | 521.50 | 497.50 | 516.50 | 516.50 | 63,141 |
| 2024-05-17 | 523.50 | 528.00 | 513.50 | 523.50 | 523.50 | 8,004 |
| 2024-05-16 | 516.00 | 529.00 | 494.00 | 520.00 | 520.00 | 77,786 |
| 2024-05-15 | 480.00 | 520.00 | 477.00 | 516.00 | 516.00 | 94,296 |
| 2024-05-14 | 482.00 | 498.00 | 460.00 | 480.00 | 480.00 | 32,217 |
| 2024-05-13 | 498.00 | 498.00 | 474.50 | 482.00 | 482.00 | 35,294 |
| 2024-05-10 | 483.00 | 504.50 | 482.00 | 491.50 | 491.50 | 36,824 |
| 2024-05-09 | 518.00 | 518.00 | 470.00 | 486.50 | 486.50 | 48,830 |
| 2024-05-08 | 513.00 | 515.00 | 489.50 | 507.00 | 507.00 | 56,921 |
| 2024-05-07 | 535.00 | 535.00 | 491.50 | 513.50 | 513.50 | 105,968 |
| 2024-05-06 | 469.00 | 520.00 | 469.00 | 515.00 | 515.00 | 208,161 |
| 2024-05-03 | 442.00 | 478.50 | 420.00 | 469.50 | 469.50 | 133,453 |
| 2024-05-02 | 421.50 | 444.00 | 400.00 | 437.50 | 437.50 | 84,705 |
| 2024-04-30 | 435.00 | 450.00 | 418.50 | 427.50 | 427.50 | 102,417 |
| 2024-04-29 | 453.00 | 456.50 | 436.00 | 439.50 | 439.50 | 50,788 |
| 2024-04-26 | 440.00 | 460.50 | 436.00 | 453.00 | 453.00 | 6,473 |
| 2024-04-25 | 461.00 | 463.50 | 432.00 | 443.50 | 443.50 | 20,380 |
| 2024-04-24 | 453.00 | 465.00 | 422.00 | 442.50 | 442.50 | 24,068 |
| 2024-04-23 | 457.00 | 474.00 | 457.00 | 459.00 | 459.00 | 38,666 |
| 2024-04-22 | 453.00 | 461.50 | 432.00 | 453.00 | 453.00 | 60,256 |
| 2024-04-19 | 450.00 | 455.00 | 440.00 | 453.00 | 453.00 | 17,895 |
| 2024-04-18 | 435.00 | 446.00 | 410.00 | 440.00 | 440.00 | 51,318 |
| 2024-04-17 | 443.00 | 450.50 | 433.00 | 435.00 | 435.00 | 17,293 |
| 2024-04-16 | 450.00 | 471.50 | 419.00 | 443.00 | 443.00 | 97,048 |
| 2024-04-15 | 492.00 | 492.00 | 429.00 | 446.50 | 446.50 | 63,259 |
| 2024-04-12 | 479.50 | 483.00 | 462.00 | 475.50 | 475.50 | 24,411 |
| 2024-04-11 | 480.00 | 493.00 | 466.00 | 481.50 | 481.50 | 3,583 |
| 2024-04-10 | 490.00 | 491.00 | 470.00 | 480.50 | 480.50 | 33,709 |
| 2024-04-09 | 494.50 | 505.00 | 485.00 | 490.00 | 490.00 | 76,548 |
| 2024-04-08 | 491.00 | 515.00 | 482.50 | 493.50 | 493.50 | 69,562 |
| 2024-04-05 | 500.00 | 510.00 | 491.00 | 498.00 | 498.00 | 100,210 |
| 2024-04-04 | 490.00 | 518.00 | 489.00 | 499.50 | 499.50 | 95,695 |
| 2024-04-03 | 485.00 | 514.50 | 468.00 | 499.50 | 499.50 | 47,402 |
| 2024-03-27 | 478.00 | 496.50 | 476.50 | 493.50 | 493.50 | 33,661 |
| 2024-03-26 | 500.00 | 500.00 | 457.50 | 476.50 | 476.50 | 33,015 |
| 2024-03-25 | 495.50 | 519.00 | 471.50 | 487.50 | 487.50 | 65,221 |
| 2024-03-22 | 525.00 | 525.00 | 480.00 | 494.50 | 494.50 | 78,633 |
| 2024-03-21 | 512.00 | 529.00 | 502.50 | 516.00 | 516.00 | 104,014 |
| 2024-03-20 | 534.00 | 546.00 | 510.00 | 519.00 | 519.00 | 67,241 |
| 2024-03-19 | 490.00 | 525.50 | 481.50 | 519.00 | 519.00 | 71,155 |
| 2024-03-18 | 492.00 | 511.00 | 492.00 | 505.00 | 505.00 | 59,583 |
| 2024-03-15 | 456.00 | 497.50 | 447.50 | 492.50 | 492.50 | 58,701 |
| 2024-03-14 | 498.00 | 507.00 | 440.00 | 456.00 | 456.00 | 103,160 |
| 2024-03-13 | 490.00 | 560.00 | 480.00 | 498.00 | 498.00 | 133,188 |
| 2024-03-12 | 429.00 | 495.00 | 410.00 | 482.50 | 482.50 | 98,408 |
| 2024-03-11 | 424.00 | 430.00 | 390.00 | 417.50 | 417.50 | 48,959 |
| 2024-03-08 | 409.00 | 418.00 | 390.00 | 406.50 | 406.50 | 24,798 |
| 2024-03-07 | 420.00 | 438.00 | 401.00 | 406.50 | 406.50 | 40,083 |
| 2024-03-06 | 427.00 | 427.00 | 401.00 | 411.00 | 411.00 | 48,441 |
| 2024-03-05 | 466.00 | 466.00 | 402.00 | 417.50 | 417.50 | 77,059 |
| 2024-03-04 | 480.00 | 533.00 | 450.00 | 476.50 | 476.50 | 97,479 |
| 2024-03-01 | 425.00 | 487.50 | 425.00 | 464.00 | 464.00 | 122,537 |
| 2024-02-29 | 393.00 | 423.00 | 392.50 | 413.50 | 413.50 | 56,702 |
| 2024-02-28 | 391.00 | 425.00 | 360.00 | 392.50 | 392.50 | 176,178 |
| 2024-02-27 | 439.50 | 459.00 | 373.00 | 397.00 | 397.00 | 64,510 |
| 2024-02-26 | 447.50 | 450.00 | 435.00 | 439.50 | 439.50 | 35,089 |
| 2024-02-23 | 500.00 | 540.00 | 445.00 | 449.00 | 449.00 | 170,230 |
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.