Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 275.00 | 285.00 | 270.00 | 278.50 | 278.50 | 60,766 |
| 2023-11-22 | 240.00 | 280.00 | 235.00 | 263.00 | 263.00 | 135,590 |
| 2023-11-21 | 220.00 | 249.00 | 210.00 | 233.00 | 233.00 | 108,634 |
| 2023-11-17 | 180.00 | 182.00 | 173.00 | 176.50 | 176.50 | 9,640 |
| 2023-11-16 | 173.00 | 182.00 | 169.75 | 174.75 | 174.75 | 19,661 |
| 2023-11-15 | 185.00 | 185.00 | 176.00 | 181.00 | 181.00 | 4,922 |
| 2023-11-14 | 182.00 | 190.00 | 180.00 | 186.00 | 186.00 | 4,117 |
| 2023-11-13 | 194.00 | 197.00 | 188.00 | 188.00 | 188.00 | 7,337 |
| 2023-11-10 | 180.00 | 189.00 | 180.00 | 188.75 | 188.75 | 17,084 |
| 2023-11-09 | 176.00 | 182.50 | 165.00 | 178.75 | 178.75 | 8,909 |
| 2023-11-08 | 182.00 | 183.00 | 176.00 | 182.50 | 182.50 | 5,013 |
| 2023-11-07 | 188.75 | 194.75 | 178.00 | 183.00 | 183.00 | 20,632 |
| 2023-11-06 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | 0 |
| 2023-11-03 | 205.00 | 205.00 | 188.50 | 188.75 | 188.75 | 10,167 |
| 2023-11-02 | 195.75 | 200.00 | 192.00 | 197.25 | 197.25 | 8,216 |
| 2023-11-01 | 190.00 | 196.00 | 185.00 | 195.50 | 195.50 | 3,514 |
| 2023-10-31 | 195.00 | 200.00 | 174.00 | 185.00 | 185.00 | 3,119 |
| 2023-10-30 | 193.00 | 194.75 | 180.00 | 191.75 | 191.75 | 9,433 |
| 2023-10-27 | 205.00 | 205.00 | 190.25 | 197.50 | 197.50 | 10,123 |
| 2023-10-26 | 200.00 | 217.00 | 195.00 | 204.25 | 204.25 | 35,058 |
| 2023-10-25 | 200.00 | 201.00 | 185.50 | 197.00 | 197.00 | 7,166 |
| 2023-10-24 | 210.25 | 220.00 | 185.00 | 196.50 | 196.50 | 13,481 |
| 2023-10-23 | 215.00 | 223.00 | 165.00 | 210.25 | 210.25 | 39,255 |
| 2023-10-20 | 208.00 | 230.00 | 208.00 | 224.00 | 224.00 | 45,737 |
| 2023-10-19 | 225.00 | 229.00 | 198.00 | 209.25 | 209.25 | 51,635 |
| 2023-10-18 | 233.00 | 250.00 | 218.00 | 228.00 | 228.00 | 86,278 |
| 2023-10-17 | 204.00 | 232.00 | 204.00 | 227.50 | 227.50 | 56,160 |
| 2023-10-12 | 190.00 | 195.00 | 187.00 | 194.50 | 194.50 | 34,801 |
| 2023-10-11 | 185.00 | 190.00 | 181.00 | 186.25 | 186.25 | 57,598 |
| 2023-10-10 | 175.00 | 183.00 | 174.25 | 182.50 | 182.50 | 52,468 |
| 2023-10-09 | 177.00 | 179.75 | 167.75 | 173.25 | 173.25 | 37,635 |
| 2023-10-06 | 170.00 | 179.00 | 170.00 | 176.00 | 176.00 | 20,317 |
| 2023-10-05 | 164.00 | 174.75 | 164.00 | 171.75 | 171.75 | 22,306 |
| 2023-10-04 | 155.00 | 165.00 | 146.00 | 164.00 | 164.00 | 59,115 |
| 2023-10-03 | 152.50 | 165.00 | 143.00 | 155.25 | 155.25 | 51,278 |
| 2023-10-02 | 150.00 | 154.00 | 145.00 | 152.50 | 152.50 | 24,200 |
| 2023-09-29 | 164.00 | 166.50 | 153.00 | 155.25 | 155.25 | 5,704 |
| 2023-09-28 | 160.00 | 165.00 | 160.00 | 163.75 | 163.75 | 10,205 |
| 2023-09-27 | 155.00 | 157.75 | 151.00 | 157.00 | 157.00 | 16,485 |
| 2023-09-26 | 151.50 | 158.75 | 146.00 | 155.75 | 155.75 | 13,955 |
| 2023-09-25 | 160.00 | 164.00 | 156.00 | 156.25 | 156.25 | 14,802 |
| 2023-09-22 | 151.00 | 163.00 | 151.00 | 160.00 | 160.00 | 7,842 |
| 2023-09-21 | 150.00 | 159.00 | 150.00 | 154.75 | 154.75 | 11,109 |
| 2023-09-20 | 159.00 | 164.50 | 154.25 | 161.50 | 161.50 | 3,687 |
| 2023-09-19 | 160.00 | 167.75 | 160.00 | 165.25 | 165.25 | 13,912 |
| 2023-09-18 | 171.00 | 171.00 | 161.50 | 164.00 | 164.00 | 18,026 |
| 2023-09-15 | 174.75 | 174.75 | 165.50 | 170.00 | 170.00 | 12,204 |
| 2023-09-14 | 175.00 | 176.50 | 170.00 | 172.50 | 172.50 | 32,801 |
| 2023-09-13 | 154.00 | 174.00 | 150.00 | 172.25 | 172.25 | 44,935 |
| 2023-09-12 | 140.00 | 155.00 | 130.00 | 153.75 | 153.75 | 21,394 |
| 2023-09-11 | 156.00 | 156.00 | 135.00 | 138.00 | 138.00 | 21,811 |
| 2023-09-08 | 159.50 | 160.50 | 148.00 | 152.75 | 152.75 | 15,865 |
| 2023-09-07 | 168.00 | 174.00 | 159.50 | 161.50 | 161.50 | 17,986 |
| 2023-09-06 | 170.00 | 175.00 | 160.00 | 167.75 | 167.75 | 45,621 |
| 2023-09-05 | 179.50 | 179.50 | 157.00 | 165.00 | 165.00 | 25,775 |
| 2023-09-04 | 165.50 | 176.50 | 161.00 | 171.00 | 171.00 | 22,789 |
| 2023-09-01 | 169.00 | 177.00 | 160.00 | 163.50 | 163.50 | 19,924 |
| 2023-08-31 | 179.00 | 179.00 | 169.75 | 170.50 | 170.50 | 68,792 |
| 2023-08-30 | 186.00 | 186.00 | 176.00 | 179.25 | 179.25 | 29,687 |
| 2023-08-29 | 179.50 | 190.00 | 173.00 | 178.50 | 178.50 | 62,575 |
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.