Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 423.00 | 426.00 | 415.00 | 423.50 | 423.50 | 102,810 |
| 2024-11-13 | 425.00 | 425.00 | 415.50 | 423.00 | 423.00 | 59,938 |
| 2024-11-12 | 411.50 | 425.50 | 405.50 | 417.00 | 417.00 | 24,745 |
| 2024-11-11 | 420.00 | 428.00 | 415.00 | 420.50 | 420.50 | 52,552 |
| 2024-11-08 | 430.00 | 430.00 | 416.00 | 421.00 | 421.00 | 65,679 |
| 2024-11-07 | 423.00 | 429.00 | 420.00 | 424.00 | 424.00 | 97,521 |
| 2024-11-06 | 424.00 | 425.00 | 413.00 | 422.50 | 422.50 | 161,597 |
| 2024-11-05 | 405.00 | 413.00 | 393.00 | 410.50 | 410.50 | 108,647 |
| 2024-11-04 | 400.00 | 405.00 | 395.50 | 404.50 | 404.50 | 85,952 |
| 2024-11-01 | 400.00 | 402.50 | 392.50 | 400.00 | 400.00 | 71,531 |
| 2024-10-31 | 402.00 | 403.00 | 385.50 | 388.00 | 388.00 | 38,734 |
| 2024-10-30 | 400.00 | 403.00 | 391.00 | 397.00 | 397.00 | 47,277 |
| 2024-10-29 | 390.00 | 401.00 | 380.00 | 395.50 | 395.50 | 79,403 |
| 2024-10-28 | 403.00 | 408.00 | 394.00 | 396.50 | 396.50 | 60,415 |
| 2024-10-25 | 405.00 | 405.00 | 399.00 | 403.00 | 403.00 | 56,877 |
| 2024-10-24 | 375.50 | 404.50 | 375.50 | 402.00 | 402.00 | 70,949 |
| 2024-10-23 | 387.00 | 390.00 | 361.00 | 384.50 | 384.50 | 44,055 |
| 2024-10-22 | 397.00 | 405.00 | 385.00 | 387.00 | 387.00 | 42,833 |
| 2024-10-21 | 400.00 | 405.00 | 395.00 | 395.50 | 395.50 | 26,643 |
| 2024-10-18 | 402.00 | 402.00 | 387.50 | 400.00 | 400.00 | 47,023 |
| 2024-10-17 | 397.00 | 405.00 | 383.00 | 390.50 | 390.50 | 90,100 |
| 2024-10-16 | 403.00 | 405.00 | 398.00 | 402.00 | 402.00 | 25,381 |
| 2024-10-15 | 410.50 | 410.50 | 396.00 | 401.00 | 401.00 | 97,528 |
| 2024-10-14 | 406.00 | 416.00 | 399.50 | 402.50 | 402.50 | 42,637 |
| 2024-10-10 | 401.00 | 418.00 | 396.00 | 413.00 | 413.00 | 74,390 |
| 2024-10-09 | 404.50 | 405.00 | 391.00 | 402.00 | 402.00 | 26,506 |
| 2024-10-08 | 412.00 | 417.00 | 395.00 | 404.50 | 404.50 | 21,415 |
| 2024-10-07 | 415.00 | 415.00 | 400.00 | 404.00 | 404.00 | 25,258 |
| 2024-10-04 | 404.00 | 415.00 | 394.50 | 410.50 | 410.50 | 55,052 |
| 2024-10-03 | 401.00 | 405.00 | 400.00 | 403.00 | 403.00 | 46,217 |
| 2024-10-02 | 403.50 | 405.50 | 400.00 | 401.50 | 401.50 | 32,350 |
| 2024-10-01 | 403.00 | 416.00 | 400.00 | 403.00 | 403.00 | 33,851 |
| 2024-09-30 | 403.50 | 404.00 | 390.00 | 401.50 | 401.50 | 64,394 |
| 2024-09-27 | 400.50 | 409.50 | 399.00 | 406.00 | 406.00 | 34,161 |
| 2024-09-26 | 412.00 | 412.00 | 400.00 | 400.50 | 400.50 | 42,824 |
| 2024-09-25 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | 30,485 |
| 2024-09-24 | 402.50 | 413.00 | 402.00 | 409.00 | 409.00 | 51,468 |
| 2024-09-23 | 412.00 | 412.00 | 404.50 | 407.00 | 407.00 | 30,616 |
| 2024-09-20 | 410.50 | 411.00 | 403.00 | 407.00 | 407.00 | 68,093 |
| 2024-09-19 | 415.50 | 415.50 | 401.00 | 405.50 | 405.50 | 93,943 |
| 2024-09-18 | 410.00 | 419.00 | 409.00 | 411.00 | 411.00 | 53,766 |
| 2024-09-17 | 421.50 | 421.50 | 410.00 | 416.00 | 416.00 | 112,444 |
| 2024-09-16 | 423.00 | 436.00 | 416.00 | 421.50 | 421.50 | 95,252 |
| 2024-09-13 | 428.00 | 432.00 | 417.50 | 423.50 | 423.50 | 137,214 |
| 2024-09-12 | 446.00 | 446.00 | 423.00 | 427.50 | 427.50 | 37,864 |
| 2024-09-11 | 420.00 | 435.00 | 418.50 | 429.00 | 429.00 | 111,707 |
| 2024-09-10 | 425.00 | 440.00 | 415.00 | 422.50 | 422.50 | 69,620 |
| 2024-09-09 | 450.00 | 450.00 | 420.00 | 421.00 | 421.00 | 98,712 |
| 2024-09-06 | 451.00 | 455.00 | 431.00 | 436.50 | 436.50 | 121,536 |
| 2024-09-05 | 422.00 | 446.00 | 412.00 | 439.00 | 439.00 | 146,743 |
| 2024-09-04 | 426.50 | 427.00 | 411.00 | 413.00 | 413.00 | 64,674 |
| 2024-09-03 | 435.00 | 435.00 | 404.50 | 415.00 | 415.00 | 46,856 |
| 2024-09-02 | 440.00 | 440.00 | 420.50 | 426.00 | 426.00 | 96,402 |
| 2024-08-30 | 427.50 | 436.00 | 407.00 | 422.00 | 422.00 | 65,407 |
| 2024-08-29 | 415.00 | 426.50 | 406.00 | 418.50 | 418.50 | 71,281 |
| 2024-08-28 | 408.50 | 415.00 | 402.50 | 410.50 | 410.50 | 27,576 |
| 2024-08-27 | 406.00 | 418.00 | 405.00 | 409.00 | 409.00 | 38,963 |
| 2024-08-26 | 426.00 | 426.00 | 408.50 | 410.50 | 410.50 | 45,025 |
| 2024-08-23 | 410.50 | 425.00 | 410.50 | 415.00 | 415.00 | 40,991 |
| 2024-08-22 | 415.00 | 430.00 | 410.00 | 412.00 | 412.00 | 37,117 |
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.