Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 350.50 | 382.00 | 350.50 | 368.00 | 368.00 | 35,900 |
| 2025-05-16 | 360.00 | 377.00 | 358.00 | 368.00 | 368.00 | 67,479 |
| 2025-05-15 | 330.00 | 370.00 | 320.00 | 361.00 | 361.00 | 169,418 |
| 2025-05-14 | 307.50 | 333.00 | 295.50 | 327.50 | 327.50 | 74,978 |
| 2025-05-13 | 290.00 | 309.00 | 288.50 | 303.50 | 303.50 | 46,173 |
| 2025-05-12 | 285.00 | 293.50 | 285.00 | 290.00 | 290.00 | 29,043 |
| 2025-05-09 | 275.00 | 287.00 | 271.00 | 284.00 | 284.00 | 21,429 |
| 2025-05-08 | 297.00 | 297.00 | 280.00 | 282.50 | 282.50 | 18,517 |
| 2025-05-07 | 282.00 | 297.00 | 278.50 | 286.50 | 286.50 | 25,994 |
| 2025-05-06 | 285.00 | 289.50 | 272.00 | 283.50 | 283.50 | 25,137 |
| 2025-05-05 | 274.00 | 277.00 | 265.50 | 272.00 | 272.00 | 16,740 |
| 2025-04-30 | 285.00 | 290.00 | 277.50 | 281.00 | 281.00 | 16,998 |
| 2025-04-29 | 273.00 | 286.50 | 273.00 | 283.50 | 283.50 | 14,214 |
| 2025-04-28 | 281.50 | 283.50 | 275.00 | 277.00 | 277.00 | 12,835 |
| 2025-04-25 | 289.00 | 290.00 | 276.00 | 281.00 | 281.00 | 30,126 |
| 2025-04-24 | 285.50 | 295.00 | 285.50 | 288.00 | 288.00 | 28,664 |
| 2025-04-23 | 290.00 | 292.00 | 278.50 | 287.50 | 287.50 | 47,461 |
| 2025-04-22 | 297.00 | 297.00 | 276.50 | 284.00 | 284.00 | 29,079 |
| 2025-04-21 | 301.50 | 301.50 | 283.00 | 291.50 | 291.50 | 21,628 |
| 2025-04-16 | 338.50 | 346.50 | 300.00 | 312.00 | 312.00 | 27,130 |
| 2025-04-15 | 319.00 | 345.00 | 319.00 | 333.50 | 333.50 | 54,187 |
| 2025-04-14 | 299.00 | 323.00 | 299.00 | 321.00 | 321.00 | 95,915 |
| 2025-04-11 | 276.00 | 296.50 | 276.00 | 285.50 | 285.50 | 48,702 |
| 2025-04-10 | 290.00 | 299.00 | 267.00 | 275.50 | 275.50 | 82,696 |
| 2025-04-09 | 274.50 | 299.00 | 250.50 | 287.50 | 287.50 | 64,607 |
| 2025-04-08 | 301.00 | 301.00 | 264.00 | 267.50 | 267.50 | 41,711 |
| 2025-04-07 | 305.00 | 305.00 | 286.50 | 292.00 | 292.00 | 41,310 |
| 2025-04-04 | 339.50 | 339.50 | 302.00 | 306.50 | 306.50 | 63,632 |
| 2025-04-03 | 347.00 | 349.00 | 320.00 | 333.50 | 333.50 | 30,022 |
| 2025-04-01 | 349.50 | 349.50 | 338.00 | 348.50 | 348.50 | 12,692 |
| 2025-03-31 | 348.00 | 348.00 | 327.50 | 341.50 | 341.50 | 28,047 |
| 2025-03-28 | 348.50 | 360.00 | 341.50 | 348.00 | 348.00 | 30,756 |
| 2025-03-27 | 348.00 | 360.50 | 335.00 | 348.00 | 348.00 | 27,488 |
| 2025-03-26 | 339.00 | 349.00 | 336.00 | 346.50 | 346.50 | 52,540 |
| 2025-03-25 | 344.00 | 344.00 | 328.00 | 339.50 | 339.50 | 61,469 |
| 2025-03-21 | 326.00 | 338.00 | 326.00 | 337.00 | 337.00 | 9,894 |
| 2025-03-20 | 338.00 | 342.00 | 325.00 | 333.00 | 333.00 | 24,641 |
| 2025-03-19 | 327.50 | 339.00 | 326.00 | 331.00 | 331.00 | 44,133 |
| 2025-03-18 | 341.50 | 341.50 | 327.00 | 332.00 | 332.00 | 28,176 |
| 2025-03-17 | 339.00 | 345.00 | 330.00 | 335.00 | 335.00 | 40,421 |
| 2025-03-14 | 322.00 | 339.00 | 321.50 | 338.50 | 338.50 | 25,450 |
| 2025-03-13 | 335.50 | 340.00 | 325.50 | 327.50 | 327.50 | 18,707 |
| 2025-03-12 | 330.00 | 336.50 | 322.50 | 335.00 | 335.00 | 29,251 |
| 2025-03-11 | 330.00 | 341.00 | 320.00 | 325.50 | 325.50 | 72,592 |
| 2025-03-10 | 355.50 | 355.50 | 310.00 | 334.50 | 334.50 | 54,811 |
| 2025-03-07 | 358.00 | 364.00 | 345.00 | 351.00 | 351.00 | 58,876 |
| 2025-03-06 | 353.00 | 370.00 | 353.00 | 360.00 | 360.00 | 12,106 |
| 2025-03-05 | 370.00 | 388.00 | 350.00 | 365.00 | 365.00 | 20,691 |
| 2025-02-28 | 360.00 | 376.00 | 350.00 | 370.50 | 370.50 | 60,092 |
| 2025-02-27 | 357.00 | 363.50 | 354.50 | 358.50 | 358.50 | 43,582 |
| 2025-02-26 | 363.50 | 363.50 | 347.00 | 354.00 | 354.00 | 51,627 |
| 2025-02-25 | 358.50 | 379.00 | 340.00 | 347.00 | 347.00 | 88,415 |
| 2025-02-24 | 399.00 | 399.00 | 372.00 | 376.50 | 376.50 | 16,253 |
| 2025-02-21 | 375.00 | 395.50 | 368.00 | 381.50 | 381.50 | 43,185 |
| 2025-02-20 | 366.00 | 390.00 | 366.00 | 386.00 | 386.00 | 52,220 |
| 2025-02-19 | 369.00 | 390.00 | 360.00 | 371.50 | 371.50 | 65,744 |
| 2025-02-18 | 353.00 | 366.00 | 351.00 | 365.00 | 365.00 | 56,351 |
| 2025-02-17 | 370.00 | 370.50 | 350.00 | 353.00 | 353.00 | 100,221 |
| 2025-02-14 | 375.00 | 387.50 | 367.00 | 370.00 | 370.00 | 66,045 |
| 2025-02-13 | 380.00 | 382.00 | 369.00 | 374.00 | 374.00 | 104,138 |
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.