Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 430.00 | 440.00 | 405.00 | 416.00 | 416.00 | 87,505 |
| 2025-11-06 | 460.00 | 466.00 | 424.00 | 430.00 | 430.00 | 61,941 |
| 2025-11-05 | 436.00 | 469.00 | 430.00 | 454.00 | 454.00 | 112,236 |
| 2025-11-04 | 454.00 | 460.00 | 430.00 | 442.00 | 442.00 | 139,061 |
| 2025-11-03 | 450.00 | 500.00 | 450.00 | 472.00 | 472.00 | 251,877 |
| 2025-10-31 | 429.00 | 469.00 | 428.00 | 454.00 | 454.00 | 309,733 |
| 2025-10-30 | 442.00 | 447.00 | 405.00 | 428.00 | 428.00 | 163,380 |
| 2025-10-29 | 380.00 | 450.00 | 370.00 | 447.00 | 447.00 | 388,100 |
| 2025-10-28 | 376.00 | 389.00 | 361.00 | 377.50 | 377.50 | 277,801 |
| 2025-10-27 | 381.00 | 410.00 | 356.00 | 375.00 | 375.00 | 317,000 |
| 2025-10-24 | 356.00 | 363.00 | 324.00 | 348.50 | 348.50 | 154,539 |
| 2025-10-23 | 350.00 | 380.00 | 350.00 | 359.00 | 359.00 | 342,595 |
| 2025-10-22 | 358.00 | 360.00 | 335.00 | 341.00 | 341.00 | 160,967 |
| 2025-10-21 | 370.00 | 375.00 | 345.00 | 356.00 | 356.00 | 187,517 |
| 2025-10-20 | 333.00 | 385.00 | 333.00 | 357.50 | 357.50 | 308,590 |
| 2025-10-17 | 307.50 | 330.00 | 307.00 | 320.00 | 320.00 | 110,893 |
| 2025-10-16 | 302.50 | 314.50 | 297.00 | 304.00 | 304.00 | 37,686 |
| 2025-10-15 | 285.50 | 317.50 | 285.50 | 307.00 | 307.00 | 155,691 |
| 2025-10-14 | 329.00 | 339.00 | 280.00 | 290.50 | 290.50 | 236,572 |
| 2025-10-13 | 299.50 | 325.00 | 299.50 | 320.50 | 320.50 | 103,702 |
| 2025-10-10 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-10-09 | 276.50 | 290.00 | 270.00 | 290.00 | 290.00 | 75,098 |
| 2025-10-08 | 283.00 | 283.00 | 271.00 | 276.50 | 276.50 | 17,675 |
| 2025-10-07 | 275.00 | 288.50 | 265.50 | 279.00 | 279.00 | 36,423 |
| 2025-10-06 | 280.00 | 280.00 | 266.00 | 271.50 | 271.50 | 39,214 |
| 2025-10-03 | 280.00 | 298.00 | 258.00 | 274.00 | 274.00 | 49,637 |
| 2025-10-02 | 259.00 | 276.00 | 259.00 | 267.50 | 267.50 | 22,123 |
| 2025-10-01 | 260.50 | 272.50 | 260.50 | 264.00 | 264.00 | 27,748 |
| 2025-09-30 | 270.50 | 275.50 | 259.00 | 260.00 | 260.00 | 89,781 |
| 2025-09-29 | 279.50 | 281.50 | 272.00 | 273.00 | 273.00 | 41,529 |
| 2025-09-26 | 269.00 | 275.00 | 253.00 | 266.50 | 266.50 | 163,686 |
| 2025-09-25 | 288.50 | 288.50 | 262.50 | 272.50 | 272.50 | 93,239 |
| 2025-09-24 | 289.00 | 330.00 | 283.50 | 290.00 | 290.00 | 97,383 |
| 2025-09-23 | 259.50 | 285.00 | 255.00 | 282.00 | 282.00 | 133,343 |
| 2025-09-22 | 245.50 | 279.00 | 236.50 | 253.00 | 253.00 | 172,928 |
| 2025-09-19 | 249.00 | 250.00 | 230.00 | 236.00 | 236.00 | 89,789 |
| 2025-09-18 | 267.50 | 267.50 | 240.50 | 248.00 | 248.00 | 57,506 |
| 2025-09-17 | 275.00 | 284.50 | 269.00 | 270.50 | 270.50 | 31,803 |
| 2025-09-16 | 264.50 | 280.00 | 264.50 | 271.50 | 271.50 | 55,851 |
| 2025-09-15 | 275.00 | 276.00 | 267.00 | 268.00 | 268.00 | 22,959 |
| 2025-09-12 | 286.00 | 289.50 | 273.00 | 278.00 | 278.00 | 91,065 |
| 2025-09-11 | 271.50 | 290.00 | 271.50 | 282.00 | 282.00 | 34,125 |
| 2025-09-10 | 254.00 | 285.00 | 251.00 | 278.50 | 278.50 | 48,061 |
| 2025-09-09 | 255.50 | 282.00 | 255.00 | 263.00 | 263.00 | 32,329 |
| 2025-09-08 | 268.00 | 271.00 | 225.00 | 265.00 | 265.00 | 87,659 |
| 2025-09-05 | 279.00 | 286.00 | 270.00 | 273.50 | 273.50 | 78,256 |
| 2025-09-04 | 278.50 | 278.50 | 264.00 | 273.00 | 273.00 | 33,785 |
| 2025-09-03 | 275.00 | 287.50 | 261.00 | 280.00 | 280.00 | 31,297 |
| 2025-09-02 | 275.00 | 288.00 | 265.00 | 274.00 | 274.00 | 17,216 |
| 2025-09-01 | 290.00 | 290.50 | 276.00 | 279.00 | 279.00 | 12,260 |
| 2025-08-29 | 268.50 | 290.00 | 260.00 | 290.00 | 290.00 | 21,328 |
| 2025-08-28 | 272.00 | 279.00 | 272.00 | 276.00 | 276.00 | 12,822 |
| 2025-08-27 | 272.50 | 276.50 | 268.00 | 269.50 | 269.50 | 19,850 |
| 2025-08-26 | 275.00 | 287.00 | 275.00 | 275.50 | 275.50 | 14,242 |
| 2025-08-25 | 290.00 | 290.00 | 275.00 | 276.50 | 276.50 | 83,221 |
| 2025-08-22 | 292.00 | 299.50 | 289.00 | 292.00 | 292.00 | 17,315 |
| 2025-08-21 | 295.50 | 300.00 | 290.00 | 294.00 | 294.00 | 15,044 |
| 2025-08-20 | 295.00 | 307.50 | 290.50 | 296.50 | 296.50 | 31,451 |
| 2025-08-19 | 302.00 | 309.50 | 290.00 | 295.50 | 295.50 | 15,594 |
| 2025-08-18 | 305.00 | 311.00 | 288.00 | 302.50 | 302.50 | 62,936 |
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.