Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 542.00 | 551.00 | 521.00 | 541.00 | 541.00 | 184,673 |
| 2026-01-29 | 552.00 | 558.00 | 520.00 | 542.00 | 542.00 | 333,453 |
| 2026-01-28 | 570.00 | 596.00 | 530.00 | 557.00 | 557.00 | 422,188 |
| 2026-01-27 | 534.00 | 582.00 | 525.00 | 572.00 | 572.00 | 267,229 |
| 2026-01-26 | 525.00 | 545.00 | 519.00 | 533.00 | 533.00 | 184,862 |
| 2026-01-23 | 515.00 | 529.00 | 510.00 | 521.00 | 521.00 | 135,398 |
| 2026-01-22 | 526.00 | 530.00 | 497.00 | 525.00 | 525.00 | 241,150 |
| 2026-01-21 | 483.00 | 532.00 | 468.00 | 521.00 | 521.00 | 218,564 |
| 2026-01-20 | 495.00 | 495.00 | 475.00 | 487.00 | 487.00 | 245,766 |
| 2026-01-19 | 509.00 | 510.00 | 486.00 | 499.00 | 499.00 | 214,729 |
| 2026-01-16 | 503.00 | 525.00 | 483.00 | 509.00 | 509.00 | 178,374 |
| 2026-01-15 | 517.00 | 535.00 | 470.00 | 497.00 | 497.00 | 384,052 |
| 2026-01-14 | 537.00 | 550.00 | 504.00 | 525.00 | 525.00 | 224,313 |
| 2026-01-13 | 542.00 | 556.00 | 535.00 | 540.00 | 540.00 | 233,704 |
| 2026-01-12 | 546.00 | 572.00 | 532.00 | 549.00 | 549.00 | 185,708 |
| 2026-01-09 | 553.00 | 570.00 | 549.00 | 558.00 | 558.00 | 202,412 |
| 2026-01-08 | 541.00 | 585.00 | 520.00 | 544.00 | 544.00 | 139,606 |
| 2026-01-07 | 560.00 | 574.00 | 535.00 | 539.00 | 539.00 | 131,837 |
| 2026-01-06 | 548.00 | 577.00 | 547.00 | 561.00 | 561.00 | 140,648 |
| 2026-01-05 | 560.00 | 570.00 | 525.00 | 549.00 | 549.00 | 261,161 |
| 2026-01-02 | 595.00 | 600.00 | 559.00 | 565.00 | 565.00 | 435,744 |
| 2026-01-01 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 0 |
| 2025-12-31 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 0 |
| 2025-12-30 | 595.00 | 610.00 | 565.00 | 596.00 | 596.00 | 233,416 |
| 2025-12-29 | 609.00 | 645.00 | 587.00 | 605.00 | 605.00 | 353,675 |
| 2025-12-26 | 565.00 | 616.00 | 565.00 | 606.00 | 606.00 | 271,125 |
| 2025-12-25 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 0 |
| 2025-12-24 | 582.00 | 598.00 | 576.00 | 593.00 | 593.00 | 34,849 |
| 2025-12-23 | 568.00 | 610.00 | 547.00 | 580.00 | 580.00 | 187,798 |
| 2025-12-22 | 580.00 | 580.00 | 556.00 | 559.00 | 559.00 | 65,093 |
| 2025-12-19 | 585.00 | 585.00 | 547.00 | 570.00 | 570.00 | 137,597 |
| 2025-12-18 | 549.00 | 583.00 | 549.00 | 578.00 | 578.00 | 125,232 |
| 2025-12-17 | 560.00 | 577.00 | 540.00 | 554.00 | 554.00 | 146,344 |
| 2025-12-16 | 586.00 | 586.00 | 545.00 | 562.00 | 562.00 | 412,068 |
| 2025-12-15 | 580.00 | 589.00 | 563.00 | 570.00 | 570.00 | 202,700 |
| 2025-12-12 | 571.00 | 596.00 | 562.00 | 584.00 | 584.00 | 249,931 |
| 2025-12-11 | 613.00 | 614.00 | 561.00 | 580.00 | 580.00 | 191,389 |
| 2025-12-10 | 614.00 | 615.00 | 587.00 | 600.00 | 600.00 | 169,601 |
| 2025-12-09 | 640.00 | 640.00 | 590.00 | 612.00 | 612.00 | 204,456 |
| 2025-12-08 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 0 |
| 2025-12-05 | 635.00 | 660.00 | 611.00 | 638.00 | 638.00 | 403,204 |
| 2025-12-04 | 654.00 | 654.00 | 635.00 | 635.00 | 635.00 | 247,379 |
| 2025-12-03 | 653.00 | 653.00 | 616.00 | 639.00 | 639.00 | 106,003 |
| 2025-12-02 | 670.00 | 675.00 | 640.00 | 654.00 | 654.00 | 403,976 |
| 2025-12-01 | 672.00 | 675.00 | 622.00 | 645.00 | 645.00 | 55,807 |
| 2025-11-28 | 650.00 | 670.00 | 620.00 | 651.00 | 651.00 | 358,091 |
| 2025-11-27 | 610.00 | 660.00 | 599.00 | 650.00 | 650.00 | 360,191 |
| 2025-11-26 | 605.00 | 615.00 | 586.00 | 608.00 | 608.00 | 195,662 |
| 2025-11-25 | 585.00 | 629.00 | 520.00 | 585.00 | 585.00 | 401,104 |
| 2025-11-24 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2025-11-21 | 599.00 | 607.00 | 541.00 | 569.00 | 569.00 | 165,709 |
| 2025-11-20 | 642.00 | 673.00 | 572.00 | 591.00 | 591.00 | 561,075 |
| 2025-11-19 | 694.00 | 740.00 | 641.00 | 646.00 | 646.00 | 605,178 |
| 2025-11-18 | 738.00 | 753.00 | 626.00 | 686.00 | 686.00 | 1,003,718 |
| 2025-11-17 | 678.00 | 778.00 | 670.00 | 711.00 | 711.00 | 1,094,928 |
| 2025-11-14 | 568.00 | 668.00 | 568.00 | 648.00 | 648.00 | 733,731 |
| 2025-11-13 | 599.00 | 639.00 | 520.00 | 549.00 | 549.00 | 437,314 |
| 2025-11-12 | 520.00 | 600.00 | 520.00 | 571.00 | 571.00 | 452,523 |
| 2025-11-11 | 480.00 | 530.00 | 480.00 | 512.00 | 512.00 | 312,488 |
| 2025-11-10 | 430.00 | 477.00 | 430.00 | 468.00 | 468.00 | 187,730 |
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.