Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 320.00 | 320.00 | 305.00 | 307.00 | 307.00 | 27,406 |
| 2025-08-13 | 308.00 | 334.00 | 299.00 | 316.50 | 316.50 | 53,483 |
| 2025-08-12 | 308.00 | 318.00 | 302.00 | 313.00 | 313.00 | 34,880 |
| 2025-08-11 | 305.00 | 317.50 | 292.00 | 313.00 | 313.00 | 28,160 |
| 2025-08-08 | 313.50 | 313.50 | 301.00 | 308.00 | 308.00 | 22,225 |
| 2025-08-07 | 330.00 | 330.00 | 307.50 | 313.50 | 313.50 | 39,048 |
| 2025-08-06 | 315.00 | 333.50 | 310.50 | 323.00 | 323.00 | 50,851 |
| 2025-08-05 | 325.50 | 332.50 | 319.00 | 321.00 | 321.00 | 23,807 |
| 2025-08-04 | 324.00 | 332.50 | 324.00 | 325.00 | 325.00 | 30,373 |
| 2025-08-01 | 330.00 | 330.00 | 312.00 | 322.00 | 322.00 | 37,409 |
| 2025-07-31 | 342.50 | 342.50 | 314.00 | 318.50 | 318.50 | 116,181 |
| 2025-07-30 | 335.50 | 344.50 | 326.00 | 329.50 | 329.50 | 54,194 |
| 2025-07-29 | 326.50 | 354.00 | 320.00 | 335.00 | 335.00 | 97,316 |
| 2025-07-28 | 361.50 | 362.00 | 326.00 | 330.00 | 330.00 | 144,804 |
| 2025-07-25 | 343.50 | 370.00 | 343.50 | 352.50 | 352.50 | 124,085 |
| 2025-07-24 | 305.00 | 357.50 | 293.00 | 350.50 | 350.50 | 182,996 |
| 2025-07-23 | 290.50 | 304.00 | 290.50 | 302.00 | 302.00 | 11,316 |
| 2025-07-22 | 290.50 | 302.00 | 290.50 | 301.00 | 301.00 | 21,769 |
| 2025-07-21 | 295.50 | 309.50 | 290.00 | 304.00 | 304.00 | 52,463 |
| 2025-07-18 | 298.00 | 312.00 | 294.00 | 303.50 | 303.50 | 38,059 |
| 2025-07-17 | 310.00 | 313.50 | 295.50 | 302.50 | 302.50 | 54,854 |
| 2025-07-16 | 294.50 | 312.00 | 290.50 | 307.50 | 307.50 | 20,408 |
| 2025-07-15 | 298.50 | 320.00 | 290.50 | 305.00 | 305.00 | 50,723 |
| 2025-07-14 | 304.50 | 305.00 | 291.00 | 304.00 | 304.00 | 68,476 |
| 2025-07-11 | 295.00 | 312.00 | 286.00 | 299.50 | 299.50 | 109,036 |
| 2025-07-10 | 290.50 | 290.50 | 278.00 | 284.00 | 284.00 | 29,943 |
| 2025-07-08 | 276.00 | 290.50 | 276.00 | 289.00 | 289.00 | 53,570 |
| 2025-07-07 | 291.00 | 303.00 | 282.00 | 284.00 | 284.00 | 47,610 |
| 2025-07-04 | 280.00 | 289.00 | 275.00 | 288.00 | 288.00 | 29,535 |
| 2025-07-03 | 279.00 | 283.50 | 276.00 | 280.00 | 280.00 | 25,818 |
| 2025-07-02 | 288.50 | 289.00 | 278.00 | 279.50 | 279.50 | 54,319 |
| 2025-07-01 | 270.00 | 285.50 | 270.00 | 280.00 | 280.00 | 16,751 |
| 2025-06-30 | 285.00 | 290.00 | 278.50 | 279.50 | 279.50 | 12,859 |
| 2025-06-27 | 281.00 | 294.00 | 281.00 | 291.50 | 291.50 | 12,708 |
| 2025-06-26 | 295.50 | 296.00 | 283.00 | 290.50 | 290.50 | 84,926 |
| 2025-06-25 | 294.50 | 321.00 | 294.50 | 296.00 | 296.00 | 41,585 |
| 2025-06-24 | 282.50 | 292.00 | 282.00 | 290.50 | 290.50 | 33,979 |
| 2025-06-23 | 293.00 | 295.00 | 276.00 | 282.00 | 282.00 | 50,545 |
| 2025-06-19 | 285.00 | 295.00 | 285.00 | 291.00 | 291.00 | 8,704 |
| 2025-06-18 | 295.00 | 299.00 | 281.50 | 285.50 | 285.50 | 24,572 |
| 2025-06-17 | 298.00 | 300.00 | 286.50 | 295.50 | 295.50 | 36,133 |
| 2025-06-13 | 310.00 | 319.50 | 302.00 | 305.00 | 305.00 | 22,976 |
| 2025-06-12 | 326.00 | 326.00 | 310.50 | 316.50 | 316.50 | 30,690 |
| 2025-06-11 | 326.00 | 333.00 | 321.00 | 321.00 | 321.00 | 23,427 |
| 2025-06-10 | 320.00 | 330.00 | 319.00 | 327.50 | 327.50 | 19,484 |
| 2025-06-09 | 325.00 | 331.00 | 321.00 | 323.50 | 323.50 | 16,705 |
| 2025-06-06 | 320.00 | 330.00 | 320.00 | 327.50 | 327.50 | 25,130 |
| 2025-06-05 | 321.00 | 325.50 | 321.00 | 322.50 | 322.50 | 33,079 |
| 2025-06-04 | 328.50 | 330.00 | 326.00 | 326.00 | 326.00 | 17,492 |
| 2025-06-03 | 342.00 | 342.00 | 322.50 | 328.00 | 328.00 | 16,507 |
| 2025-06-02 | 343.00 | 343.00 | 326.50 | 329.00 | 329.00 | 29,843 |
| 2025-05-30 | 348.50 | 348.50 | 340.00 | 343.00 | 343.00 | 16,865 |
| 2025-05-29 | 359.00 | 359.00 | 348.00 | 349.50 | 349.50 | 27,586 |
| 2025-05-28 | 350.00 | 359.00 | 346.00 | 348.00 | 348.00 | 48,837 |
| 2025-05-27 | 336.50 | 358.00 | 326.00 | 357.00 | 357.00 | 80,249 |
| 2025-05-26 | 336.50 | 341.50 | 320.00 | 329.50 | 329.50 | 24,713 |
| 2025-05-23 | 357.00 | 357.00 | 326.00 | 334.00 | 334.00 | 23,878 |
| 2025-05-22 | 340.50 | 350.00 | 339.00 | 342.50 | 342.50 | 30,000 |
| 2025-05-21 | 351.00 | 362.00 | 345.00 | 346.00 | 346.00 | 39,738 |
| 2025-05-20 | 368.00 | 368.00 | 352.00 | 355.00 | 355.00 | 49,296 |
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.