Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 439.00 | 439.00 | 420.00 | 429.00 | 429.00 | 61,799 |
| 2026-07-22 | 433.00 | 441.00 | 423.00 | 436.00 | 436.00 | 27,416 |
| 2026-07-21 | 432.00 | 436.00 | 426.00 | 428.00 | 428.00 | 20,000 |
| 2026-07-20 | 434.00 | 434.00 | 422.00 | 428.00 | 428.00 | 34,542 |
| 2026-07-17 | 431.00 | 431.00 | 418.00 | 426.00 | 426.00 | 55,509 |
| 2026-07-16 | 432.00 | 433.00 | 424.00 | 426.00 | 426.00 | 51,532 |
| 2026-07-15 | 427.00 | 437.00 | 423.00 | 433.00 | 433.00 | 32,884 |
| 2026-07-14 | 429.00 | 444.00 | 418.00 | 430.00 | 430.00 | 67,989 |
| 2026-07-13 | 445.00 | 448.00 | 436.00 | 438.00 | 438.00 | 33,255 |
| 2026-07-10 | 435.00 | 445.00 | 433.00 | 441.00 | 441.00 | 8,420 |
| 2026-07-09 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 0 |
| 2026-07-08 | 440.00 | 440.00 | 420.00 | 433.00 | 433.00 | 49,186 |
| 2026-07-07 | 430.00 | 441.00 | 429.00 | 433.00 | 433.00 | 29,318 |
| 2026-07-06 | 431.00 | 444.00 | 430.00 | 441.00 | 441.00 | 26,227 |
| 2026-07-03 | 441.00 | 441.00 | 425.00 | 436.00 | 436.00 | 54,176 |
| 2026-07-02 | 429.00 | 446.00 | 429.00 | 444.00 | 444.00 | 70,403 |
| 2026-07-01 | 440.00 | 440.00 | 430.00 | 435.00 | 435.00 | 36,714 |
| 2026-06-30 | 437.00 | 445.00 | 421.00 | 435.00 | 435.00 | 77,313 |
| 2026-06-29 | 418.00 | 429.00 | 402.00 | 427.00 | 427.00 | 58,335 |
| 2026-06-26 | 422.00 | 435.00 | 415.00 | 423.00 | 423.00 | 48,136 |
| 2026-06-25 | 415.00 | 433.00 | 412.00 | 418.00 | 418.00 | 44,212 |
| 2026-06-24 | 440.00 | 440.00 | 406.00 | 413.00 | 413.00 | 112,597 |
| 2026-06-23 | 432.00 | 444.00 | 424.00 | 427.00 | 427.00 | 40,178 |
| 2026-06-22 | 427.00 | 446.00 | 427.00 | 441.00 | 441.00 | 23,199 |
| 2026-06-19 | 430.00 | 444.00 | 428.00 | 434.00 | 434.00 | 13,052 |
| 2026-06-18 | 440.00 | 448.00 | 435.00 | 436.00 | 436.00 | 65,532 |
| 2026-06-17 | 438.00 | 440.00 | 431.00 | 437.00 | 437.00 | 11,833 |
| 2026-06-16 | 445.00 | 455.00 | 422.00 | 425.00 | 425.00 | 55,395 |
| 2026-06-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-06-12 | 446.00 | 453.00 | 432.00 | 440.00 | 440.00 | 137,444 |
| 2026-06-11 | 427.00 | 454.00 | 421.00 | 446.00 | 446.00 | 70,991 |
| 2026-06-10 | 440.00 | 443.00 | 425.00 | 428.00 | 428.00 | 38,972 |
| 2026-06-09 | 449.00 | 460.00 | 437.00 | 442.00 | 442.00 | 60,166 |
| 2026-06-08 | 455.00 | 461.00 | 443.00 | 443.00 | 443.00 | 28,596 |
| 2026-06-05 | 467.00 | 467.00 | 435.00 | 443.00 | 443.00 | 87,562 |
| 2026-06-04 | 467.00 | 467.00 | 450.00 | 465.00 | 465.00 | 46,373 |
| 2026-06-03 | 481.00 | 488.00 | 460.00 | 461.00 | 461.00 | 60,370 |
| 2026-06-02 | 490.00 | 496.00 | 460.00 | 483.00 | 483.00 | 67,833 |
| 2026-06-01 | 501.00 | 518.00 | 484.00 | 491.00 | 491.00 | 78,472 |
| 2026-05-29 | 480.00 | 510.00 | 470.00 | 494.00 | 494.00 | 159,205 |
| 2026-05-28 | 476.00 | 506.00 | 468.00 | 475.00 | 475.00 | 101,900 |
| 2026-05-27 | 481.00 | 507.00 | 472.00 | 478.00 | 478.00 | 236,319 |
| 2026-05-26 | 444.00 | 486.00 | 437.00 | 482.00 | 482.00 | 193,242 |
| 2026-05-25 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2026-05-22 | 425.00 | 450.00 | 425.00 | 444.00 | 444.00 | 45,586 |
| 2026-05-21 | 411.00 | 430.00 | 410.00 | 418.00 | 418.00 | 46,686 |
| 2026-05-20 | 413.00 | 428.00 | 411.00 | 413.00 | 413.00 | 51,024 |
| 2026-05-19 | 416.00 | 425.00 | 411.00 | 414.00 | 414.00 | 35,694 |
| 2026-05-18 | 425.00 | 425.00 | 413.00 | 416.00 | 416.00 | 42,995 |
| 2026-05-15 | 420.00 | 435.00 | 410.00 | 417.00 | 417.00 | 96,076 |
| 2026-05-14 | 421.00 | 428.00 | 419.00 | 425.00 | 425.00 | 35,735 |
| 2026-05-13 | 431.00 | 440.00 | 415.00 | 425.00 | 425.00 | 74,505 |
| 2026-05-12 | 431.00 | 432.00 | 415.00 | 420.00 | 420.00 | 93,785 |
| 2026-05-11 | 431.00 | 452.00 | 415.00 | 434.00 | 434.00 | 88,056 |
| 2026-05-08 | 443.00 | 448.00 | 431.00 | 439.00 | 439.00 | 24,849 |
| 2026-05-07 | 446.00 | 465.00 | 440.00 | 443.00 | 443.00 | 90,836 |
| 2026-05-06 | 440.00 | 449.00 | 430.00 | 444.00 | 444.00 | 109,022 |
| 2026-05-05 | 443.00 | 444.00 | 433.00 | 437.00 | 437.00 | 32,355 |
| 2026-05-04 | 456.00 | 456.00 | 436.00 | 439.00 | 439.00 | 53,513 |
| 2026-05-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
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.