Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 368.00 | 373.00 | 349.00 | 369.00 | 369.00 | 70,524 |
| 2025-02-11 | 382.00 | 393.00 | 361.00 | 365.00 | 365.00 | 91,092 |
| 2025-02-10 | 408.50 | 408.50 | 383.00 | 386.00 | 386.00 | 58,274 |
| 2025-02-07 | 405.00 | 412.00 | 390.00 | 392.00 | 392.00 | 33,910 |
| 2025-02-06 | 406.50 | 412.50 | 402.00 | 403.00 | 403.00 | 27,036 |
| 2025-02-05 | 410.00 | 418.50 | 406.50 | 408.00 | 408.00 | 22,930 |
| 2025-02-04 | 413.50 | 415.50 | 409.50 | 412.50 | 412.50 | 36,721 |
| 2025-02-03 | 409.00 | 423.50 | 408.00 | 412.50 | 412.50 | 34,334 |
| 2025-01-31 | 429.00 | 439.00 | 416.00 | 418.00 | 418.00 | 28,487 |
| 2025-01-30 | 430.00 | 433.00 | 420.50 | 428.50 | 428.50 | 31,861 |
| 2025-01-29 | 429.00 | 429.00 | 409.00 | 420.00 | 420.00 | 53,198 |
| 2025-01-28 | 425.00 | 426.00 | 410.00 | 411.00 | 411.00 | 38,807 |
| 2025-01-27 | 447.00 | 447.50 | 404.00 | 421.00 | 421.00 | 40,933 |
| 2025-01-24 | 452.00 | 460.00 | 434.50 | 444.50 | 444.50 | 76,057 |
| 2025-01-23 | 446.00 | 447.00 | 435.00 | 440.50 | 440.50 | 34,116 |
| 2025-01-22 | 435.00 | 460.00 | 423.00 | 444.00 | 444.00 | 118,966 |
| 2025-01-21 | 422.00 | 432.00 | 422.00 | 430.00 | 430.00 | 44,574 |
| 2025-01-20 | 421.00 | 423.00 | 410.00 | 419.00 | 419.00 | 37,037 |
| 2025-01-17 | 420.00 | 423.50 | 401.00 | 409.00 | 409.00 | 55,854 |
| 2025-01-16 | 432.00 | 432.00 | 405.00 | 419.50 | 419.50 | 62,308 |
| 2025-01-15 | 423.00 | 433.00 | 420.00 | 429.00 | 429.00 | 86,365 |
| 2025-01-14 | 410.00 | 419.50 | 407.00 | 419.00 | 419.00 | 38,302 |
| 2025-01-13 | 414.00 | 420.00 | 402.00 | 412.00 | 412.00 | 71,087 |
| 2025-01-10 | 416.00 | 424.00 | 408.00 | 416.50 | 416.50 | 91,503 |
| 2025-01-09 | 426.50 | 426.50 | 413.50 | 415.50 | 415.50 | 85,361 |
| 2025-01-08 | 437.50 | 439.00 | 414.00 | 419.00 | 419.00 | 76,494 |
| 2025-01-07 | 445.50 | 457.50 | 423.50 | 426.00 | 426.00 | 122,519 |
| 2025-01-06 | 436.00 | 473.00 | 431.50 | 441.00 | 441.00 | 79,730 |
| 2025-01-03 | 445.00 | 449.00 | 424.00 | 435.50 | 435.50 | 118,182 |
| 2025-01-02 | 452.00 | 452.00 | 430.00 | 442.00 | 442.00 | 173,331 |
| 2024-12-30 | 470.00 | 470.00 | 451.00 | 453.50 | 453.50 | 61,822 |
| 2024-12-27 | 485.00 | 485.00 | 455.00 | 468.50 | 468.50 | 155,138 |
| 2024-12-26 | 450.00 | 481.00 | 450.00 | 479.50 | 479.50 | 208,537 |
| 2024-12-24 | 450.00 | 465.00 | 436.00 | 448.50 | 448.50 | 85,541 |
| 2024-12-23 | 449.50 | 450.00 | 437.50 | 448.50 | 448.50 | 57,946 |
| 2024-12-20 | 430.00 | 448.50 | 405.00 | 436.50 | 436.50 | 99,478 |
| 2024-12-19 | 447.50 | 455.00 | 433.50 | 436.50 | 436.50 | 67,534 |
| 2024-12-18 | 477.00 | 479.50 | 446.00 | 448.50 | 448.50 | 161,429 |
| 2024-12-17 | 455.50 | 483.00 | 455.50 | 472.50 | 472.50 | 140,633 |
| 2024-12-16 | 492.00 | 492.00 | 469.00 | 477.50 | 477.50 | 131,280 |
| 2024-12-13 | 470.00 | 486.00 | 470.00 | 474.00 | 474.00 | 95,411 |
| 2024-12-12 | 492.00 | 492.00 | 475.00 | 479.00 | 479.00 | 123,657 |
| 2024-12-11 | 460.00 | 479.00 | 443.00 | 476.50 | 476.50 | 55,967 |
| 2024-12-10 | 458.00 | 458.00 | 439.00 | 446.00 | 446.00 | 81,125 |
| 2024-12-09 | 450.00 | 463.00 | 443.00 | 450.00 | 450.00 | 73,376 |
| 2024-12-06 | 455.00 | 470.00 | 442.00 | 448.50 | 448.50 | 73,951 |
| 2024-12-05 | 478.00 | 478.00 | 456.50 | 460.50 | 460.50 | 82,464 |
| 2024-12-04 | 490.00 | 492.00 | 445.00 | 463.00 | 463.00 | 110,101 |
| 2024-12-03 | 489.00 | 494.00 | 482.00 | 483.50 | 483.50 | 111,428 |
| 2024-12-02 | 479.00 | 498.00 | 479.00 | 490.00 | 490.00 | 65,836 |
| 2024-11-29 | 495.00 | 500.00 | 485.00 | 493.00 | 493.00 | 64,823 |
| 2024-11-28 | 465.00 | 490.00 | 460.00 | 485.50 | 485.50 | 92,377 |
| 2024-11-27 | 499.00 | 499.00 | 460.00 | 463.00 | 463.00 | 90,679 |
| 2024-11-26 | 494.00 | 496.00 | 480.00 | 491.50 | 491.50 | 66,682 |
| 2024-11-25 | 482.00 | 496.50 | 467.00 | 492.00 | 492.00 | 160,783 |
| 2024-11-22 | 485.00 | 493.00 | 467.00 | 483.00 | 483.00 | 137,010 |
| 2024-11-21 | 480.00 | 492.00 | 470.00 | 489.00 | 489.00 | 244,030 |
| 2024-11-20 | 470.00 | 480.00 | 451.50 | 471.50 | 471.50 | 126,963 |
| 2024-11-19 | 450.00 | 472.00 | 450.00 | 468.50 | 468.50 | 161,098 |
| 2024-11-15 | 420.00 | 451.00 | 420.00 | 441.50 | 441.50 | 364,220 |
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.