Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 449.00 | 451.00 | 445.00 | 450.00 | 450.00 | 15,396 |
| 2026-04-29 | 454.00 | 465.00 | 445.00 | 447.00 | 447.00 | 44,509 |
| 2026-04-28 | 451.00 | 456.00 | 437.00 | 447.00 | 447.00 | 30,345 |
| 2026-04-27 | 457.00 | 457.00 | 435.00 | 452.00 | 452.00 | 116,337 |
| 2026-04-24 | 451.00 | 463.00 | 440.00 | 448.00 | 448.00 | 52,677 |
| 2026-04-23 | 460.00 | 470.00 | 445.00 | 450.00 | 450.00 | 57,586 |
| 2026-04-22 | 465.00 | 470.00 | 458.00 | 463.00 | 463.00 | 48,925 |
| 2026-04-21 | 462.00 | 470.00 | 462.00 | 466.00 | 466.00 | 16,583 |
| 2026-04-20 | 483.00 | 483.00 | 462.00 | 464.00 | 464.00 | 47,366 |
| 2026-04-17 | 481.00 | 502.00 | 458.00 | 471.00 | 471.00 | 37,570 |
| 2026-04-16 | 475.00 | 490.00 | 474.00 | 477.00 | 477.00 | 44,136 |
| 2026-04-15 | 480.00 | 488.00 | 480.00 | 480.00 | 480.00 | 20,783 |
| 2026-04-14 | 495.00 | 502.00 | 482.00 | 487.00 | 487.00 | 32,310 |
| 2026-04-13 | 485.00 | 499.00 | 480.00 | 495.00 | 495.00 | 58,042 |
| 2026-04-10 | 484.00 | 487.00 | 478.00 | 481.00 | 481.00 | 42,557 |
| 2026-04-09 | 491.00 | 497.00 | 470.00 | 489.00 | 489.00 | 34,908 |
| 2026-04-08 | 485.00 | 522.00 | 485.00 | 492.00 | 492.00 | 44,196 |
| 2026-04-07 | 500.00 | 505.00 | 481.00 | 486.00 | 486.00 | 42,784 |
| 2026-04-06 | 496.00 | 507.00 | 481.00 | 498.00 | 498.00 | 33,602 |
| 2026-04-01 | 510.00 | 512.00 | 498.00 | 502.00 | 502.00 | 61,755 |
| 2026-03-31 | 480.00 | 510.00 | 480.00 | 508.00 | 508.00 | 149,622 |
| 2026-03-30 | 459.00 | 483.00 | 455.00 | 477.00 | 477.00 | 60,899 |
| 2026-03-27 | 460.00 | 465.00 | 445.00 | 459.00 | 459.00 | 97,370 |
| 2026-03-26 | 489.00 | 489.00 | 455.00 | 457.00 | 457.00 | 48,374 |
| 2026-03-25 | 465.00 | 483.00 | 463.00 | 468.00 | 468.00 | 44,869 |
| 2026-03-23 | 461.00 | 477.00 | 457.00 | 468.00 | 468.00 | 21,910 |
| 2026-03-20 | 470.00 | 472.00 | 456.00 | 457.00 | 457.00 | 68,598 |
| 2026-03-19 | 460.00 | 463.00 | 450.00 | 459.00 | 459.00 | 103,853 |
| 2026-03-18 | 458.00 | 469.00 | 453.00 | 460.00 | 460.00 | 91,137 |
| 2026-03-17 | 475.00 | 499.00 | 458.00 | 460.00 | 460.00 | 125,771 |
| 2026-03-16 | 490.00 | 509.00 | 460.00 | 477.00 | 477.00 | 132,273 |
| 2026-03-13 | 500.00 | 517.00 | 478.00 | 499.00 | 499.00 | 53,322 |
| 2026-03-12 | 525.00 | 530.00 | 493.00 | 500.00 | 500.00 | 71,301 |
| 2026-03-11 | 518.00 | 548.00 | 509.00 | 526.00 | 526.00 | 148,270 |
| 2026-03-10 | 451.00 | 499.00 | 443.00 | 497.00 | 497.00 | 226,655 |
| 2026-03-09 | 441.00 | 457.00 | 430.00 | 441.00 | 441.00 | 157,080 |
| 2026-03-06 | 453.00 | 456.00 | 440.00 | 445.00 | 445.00 | 45,078 |
| 2026-03-05 | 458.00 | 460.00 | 430.00 | 447.00 | 447.00 | 88,004 |
| 2026-03-04 | 456.00 | 464.00 | 440.00 | 456.00 | 456.00 | 51,945 |
| 2026-03-03 | 460.00 | 469.00 | 440.00 | 451.00 | 451.00 | 71,326 |
| 2026-03-02 | 480.00 | 487.00 | 455.00 | 473.00 | 473.00 | 49,266 |
| 2026-02-27 | 508.00 | 508.00 | 470.00 | 477.00 | 477.00 | 72,925 |
| 2026-02-26 | 505.00 | 508.00 | 485.00 | 495.00 | 495.00 | 51,105 |
| 2026-02-25 | 491.00 | 510.00 | 482.00 | 494.00 | 494.00 | 70,189 |
| 2026-02-24 | 490.00 | 502.00 | 476.00 | 491.00 | 491.00 | 58,472 |
| 2026-02-23 | 536.00 | 538.00 | 475.00 | 484.00 | 484.00 | 147,936 |
| 2026-02-20 | 496.00 | 539.00 | 496.00 | 523.00 | 523.00 | 137,935 |
| 2026-02-19 | 491.00 | 504.00 | 470.00 | 493.00 | 493.00 | 160,779 |
| 2026-02-18 | 535.00 | 542.00 | 482.00 | 490.00 | 490.00 | 268,058 |
| 2026-02-13 | 535.00 | 536.00 | 511.00 | 530.00 | 530.00 | 54,371 |
| 2026-02-12 | 574.00 | 574.00 | 512.00 | 527.00 | 527.00 | 149,317 |
| 2026-02-11 | 595.00 | 595.00 | 550.00 | 560.00 | 560.00 | 203,875 |
| 2026-02-10 | 610.00 | 623.00 | 565.00 | 588.00 | 588.00 | 227,242 |
| 2026-02-09 | 560.00 | 624.00 | 560.00 | 599.00 | 599.00 | 576,462 |
| 2026-02-06 | 498.00 | 575.00 | 498.00 | 572.00 | 572.00 | 637,522 |
| 2026-02-05 | 490.00 | 492.00 | 470.00 | 483.00 | 483.00 | 277,819 |
| 2026-02-04 | 517.00 | 517.00 | 486.00 | 495.00 | 495.00 | 208,651 |
| 2026-02-03 | 522.00 | 533.00 | 501.00 | 509.00 | 509.00 | 174,996 |
| 2026-02-02 | 546.00 | 550.00 | 510.00 | 528.00 | 528.00 | 213,441 |
| 2026-01-30 | 542.00 | 551.00 | 521.00 | 541.00 | 541.00 | 184,673 |
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.