Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 405.00 | 499.00 | 405.00 | 490.00 | 490.00 | 80,316 |
| 2024-02-21 | 447.00 | 459.00 | 385.50 | 400.50 | 400.50 | 85,490 |
| 2024-02-20 | 464.00 | 464.00 | 420.00 | 446.50 | 446.50 | 54,516 |
| 2024-02-19 | 456.00 | 463.00 | 425.00 | 451.00 | 451.00 | 130,530 |
| 2024-02-16 | 497.00 | 506.00 | 450.00 | 463.50 | 463.50 | 115,235 |
| 2024-02-15 | 512.00 | 528.00 | 480.00 | 496.50 | 496.50 | 80,519 |
| 2024-02-14 | 520.00 | 539.50 | 493.00 | 520.00 | 520.00 | 75,652 |
| 2024-02-09 | 493.00 | 535.00 | 462.50 | 527.50 | 527.50 | 70,095 |
| 2024-02-08 | 546.00 | 546.00 | 484.00 | 493.00 | 493.00 | 139,887 |
| 2024-02-07 | 559.00 | 563.00 | 480.00 | 532.00 | 532.00 | 88,935 |
| 2024-02-06 | 604.00 | 604.00 | 570.00 | 576.50 | 576.50 | 40,610 |
| 2024-02-05 | 590.00 | 607.00 | 575.00 | 594.00 | 594.00 | 126,908 |
| 2024-02-02 | 599.50 | 600.00 | 575.00 | 594.50 | 594.50 | 189,982 |
| 2024-02-01 | 600.00 | 603.00 | 585.00 | 594.50 | 594.50 | 105,095 |
| 2024-01-31 | 592.00 | 609.00 | 590.00 | 596.00 | 596.00 | 138,506 |
| 2024-01-30 | 592.00 | 602.00 | 560.00 | 589.00 | 589.00 | 73,714 |
| 2024-01-29 | 550.00 | 585.00 | 525.00 | 581.00 | 581.00 | 114,997 |
| 2024-01-26 | 599.50 | 607.00 | 565.00 | 570.50 | 570.50 | 85,772 |
| 2024-01-25 | 568.00 | 604.00 | 550.00 | 599.50 | 599.50 | 175,817 |
| 2024-01-24 | 570.00 | 580.00 | 559.50 | 566.50 | 566.50 | 85,246 |
| 2024-01-23 | 593.00 | 608.00 | 554.00 | 571.00 | 571.00 | 117,992 |
| 2024-01-22 | 600.00 | 609.00 | 590.00 | 593.50 | 593.50 | 163,481 |
| 2024-01-19 | 593.00 | 615.00 | 585.00 | 595.00 | 595.00 | 123,987 |
| 2024-01-18 | 599.00 | 618.00 | 572.00 | 590.00 | 590.00 | 115,580 |
| 2024-01-17 | 564.00 | 610.00 | 554.00 | 598.50 | 598.50 | 153,987 |
| 2024-01-16 | 560.00 | 560.00 | 510.00 | 546.00 | 546.00 | 128,960 |
| 2024-01-15 | 562.00 | 588.00 | 550.00 | 556.50 | 556.50 | 102,521 |
| 2024-01-12 | 595.00 | 595.00 | 560.00 | 562.00 | 562.00 | 105,452 |
| 2024-01-11 | 570.00 | 590.00 | 555.00 | 576.00 | 576.00 | 173,884 |
| 2024-01-10 | 582.00 | 587.00 | 550.00 | 570.50 | 570.50 | 118,775 |
| 2024-01-09 | 586.50 | 590.00 | 551.00 | 566.00 | 566.00 | 227,659 |
| 2024-01-08 | 615.00 | 618.00 | 540.00 | 586.50 | 586.50 | 297,309 |
| 2024-01-05 | 574.00 | 660.00 | 574.00 | 594.50 | 594.50 | 345,451 |
| 2024-01-04 | 545.00 | 580.00 | 532.00 | 572.50 | 572.50 | 250,264 |
| 2024-01-03 | 498.00 | 534.00 | 498.00 | 524.50 | 524.50 | 238,254 |
| 2024-01-02 | 467.50 | 500.00 | 467.50 | 492.00 | 492.00 | 152,333 |
| 2023-12-29 | 470.00 | 500.00 | 445.00 | 466.00 | 466.00 | 111,395 |
| 2023-12-28 | 442.00 | 485.00 | 426.00 | 463.50 | 463.50 | 70,327 |
| 2023-12-27 | 465.00 | 468.00 | 410.00 | 425.50 | 425.50 | 100,498 |
| 2023-12-26 | 500.00 | 515.00 | 450.00 | 462.00 | 462.00 | 120,801 |
| 2023-12-22 | 501.00 | 510.00 | 470.00 | 495.50 | 495.50 | 104,424 |
| 2023-12-21 | 465.00 | 508.50 | 465.00 | 491.00 | 491.00 | 138,373 |
| 2023-12-20 | 455.00 | 483.00 | 438.00 | 458.50 | 458.50 | 141,410 |
| 2023-12-19 | 402.00 | 460.00 | 402.00 | 438.00 | 438.00 | 167,256 |
| 2023-12-18 | 410.00 | 410.00 | 371.00 | 396.00 | 396.00 | 72,732 |
| 2023-12-15 | 401.00 | 417.00 | 390.00 | 399.00 | 399.00 | 74,454 |
| 2023-12-14 | 425.00 | 450.00 | 382.50 | 404.00 | 404.00 | 119,577 |
| 2023-12-13 | 470.00 | 540.00 | 405.00 | 423.50 | 423.50 | 131,987 |
| 2023-12-12 | 480.00 | 550.00 | 425.00 | 455.50 | 455.50 | 222,244 |
| 2023-12-11 | 402.00 | 505.00 | 401.00 | 463.00 | 463.00 | 159,218 |
| 2023-12-07 | 331.00 | 400.00 | 331.00 | 388.00 | 388.00 | 110,712 |
| 2023-12-06 | 318.50 | 340.00 | 309.00 | 331.00 | 331.00 | 79,383 |
| 2023-12-05 | 304.00 | 318.00 | 304.00 | 314.50 | 314.50 | 77,281 |
| 2023-12-04 | 305.00 | 315.00 | 293.00 | 303.00 | 303.00 | 35,936 |
| 2023-12-01 | 287.00 | 295.00 | 281.00 | 292.00 | 292.00 | 51,875 |
| 2023-11-30 | 255.00 | 289.00 | 246.00 | 289.00 | 289.00 | 19,308 |
| 2023-11-29 | 243.00 | 250.00 | 236.50 | 249.75 | 249.75 | 15,701 |
| 2023-11-28 | 262.00 | 262.00 | 230.00 | 243.75 | 243.75 | 30,517 |
| 2023-11-27 | 285.00 | 299.00 | 246.00 | 252.00 | 252.00 | 86,772 |
| 2023-11-24 | 275.00 | 320.00 | 270.00 | 280.00 | 280.00 | 104,406 |
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.