Inversora Juramento SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	30.000	30.000	28.000	28.950	28.950	58,632
2022-03-08	29.500	29.500	28.000	28.900	28.900	9,414
2022-03-07	30.700	30.700	28.900	29.300	29.300	19,030
2022-03-04	28.000	29.500	28.000	29.400	29.400	49,669
2022-03-03	25.600	27.900	25.600	27.700	27.700	49,933
2022-03-02	26.100	26.900	25.500	26.300	26.300	25,219
2022-02-25	24.200	26.500	23.900	25.500	25.500	35,389
2022-02-24	24.100	25.300	23.900	24.300	24.300	193,539
2022-02-23	24.300	24.800	23.900	24.100	24.100	4,473
2022-02-22	24.000	24.000	23.900	23.950	23.950	4,545
2022-02-21	23.750	23.800	23.700	23.750	23.750	12,470
2022-02-18	22.800	23.800	22.800	23.500	23.500	1,933
2022-02-17	23.000	23.400	22.500	22.800	22.800	24,238
2022-02-16	23.900	23.900	22.300	22.950	22.950	11,553
2022-02-15	23.450	23.600	22.100	22.900	22.900	8,711
2022-02-14	23.800	23.800	22.600	22.800	22.800	2,815
2022-02-11	21.650	23.400	21.550	23.100	23.100	28,265
2022-02-10	21.600	21.600	21.550	21.550	21.550	1,778
2022-02-09	21.750	21.750	21.100	21.200	21.200	5,660
2022-02-08	21.550	21.750	21.450	21.500	21.500	4,545
2022-02-07	21.400	21.650	20.900	21.000	21.000	2,048
2022-02-04	21.000	21.350	20.500	21.000	21.000	11,254
2022-02-03	20.800	20.800	20.800	20.800	20.800	665
2022-02-02	21.200	21.600	20.600	20.600	20.600	2,119
2022-02-01	21.350	21.350	21.350	21.350	21.350	0
2022-01-31	21.350	21.400	21.350	21.350	21.350	210
2022-01-28	21.000	21.650	21.000	21.300	21.300	6,247
2022-01-27	21.000	21.000	21.000	21.000	21.000	0
2022-01-26	20.500	21.000	20.500	21.000	21.000	2,724
2022-01-25	20.800	21.000	20.500	20.500	20.500	2,709
2022-01-24	21.400	21.400	20.250	20.500	20.500	4,509
2022-01-21	20.900	20.900	20.650	20.800	20.800	250
2022-01-20	20.500	21.300	20.500	20.600	20.600	18,995
2022-01-19	20.450	20.700	20.450	20.700	20.700	1,105
2022-01-18	21.400	21.400	20.700	20.700	20.700	1,379
2022-01-17	20.400	20.500	20.400	20.500	20.500	2,658
2022-01-14	20.400	20.600	20.400	20.600	20.600	14,241
2022-01-13	21.750	21.750	20.400	20.600	20.600	23,007
2022-01-12	21.350	21.350	20.600	21.000	21.000	1,310
2022-01-11	21.700	21.700	21.350	21.400	21.400	1,496
2022-01-10	21.250	21.350	21.000	21.000	21.000	3,815
2022-01-07	21.500	21.750	20.500	21.200	21.200	6,770
2022-01-06	21.000	21.000	20.250	20.750	20.750	1,209
2022-01-05	21.600	21.600	20.750	21.000	21.000	1,296
2022-01-04	20.700	20.700	20.650	20.700	20.700	555
2022-01-03	20.300	20.300	20.200	20.250	20.250	5,077
2021-12-30	20.150	20.150	20.150	20.150	20.150	0
2021-12-29	20.200	20.200	20.000	20.150	20.150	1,100
2021-12-28	20.000	20.050	20.000	20.000	20.000	2,402
2021-12-27	21.000	21.000	20.050	20.200	20.200	5,011
2021-12-23	20.100	20.500	20.100	20.500	20.500	3,574
2021-12-22	20.000	20.000	20.000	20.000	20.000	200
2021-12-21	20.600	20.600	20.600	20.600	20.600	100
2021-12-20	20.850	20.850	20.850	20.850	20.850	0
2021-12-17	20.850	20.850	20.850	20.850	20.850	100
2021-12-16	20.350	20.450	19.700	19.900	19.900	12,633
2021-12-15	20.500	20.500	20.500	20.500	20.500	0
2021-12-14	20.500	21.000	19.200	20.500	20.500	11,476
2021-12-13	20.200	20.200	20.100	20.100	20.100	3,000
2021-12-10	20.500	21.100	20.300	21.100	21.100	1,368

← NewerPage 20 of 21 · 1,239 trading daysOlder →

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.