Inversora Juramento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 385.00 | 388.00 | 379.00 | 379.00 | 379.00 | 111,196 |
| 2026-10-15 | 383.00 | 389.00 | 382.00 | 385.50 | 385.50 | 11,422 |
| 2026-10-14 | 388.50 | 393.00 | 383.00 | 388.00 | 388.00 | 27,802 |
| 2026-10-13 | 393.00 | 395.00 | 380.00 | 389.50 | 389.50 | 102,626 |
| 2026-10-09 | 395.00 | 397.00 | 390.00 | 394.50 | 394.50 | 30,568 |
| 2026-10-08 | 395.00 | 404.00 | 390.00 | 402.00 | 402.00 | 7,825 |
| 2026-10-07 | 390.50 | 412.00 | 390.50 | 396.00 | 396.00 | 45,787 |
| 2026-10-06 | 395.00 | 401.00 | 385.00 | 400.00 | 400.00 | 28,494 |
| 2026-10-05 | 380.00 | 420.00 | 377.50 | 390.50 | 390.50 | 42,114 |
| 2026-10-02 | 380.00 | 402.00 | 378.00 | 383.50 | 383.50 | 14,075 |
| 2026-10-01 | 386.00 | 389.00 | 380.00 | 383.00 | 383.00 | 12,161 |
| 2026-09-30 | 396.50 | 397.50 | 375.00 | 384.50 | 384.50 | 26,149 |
| 2026-09-29 | 400.00 | 400.00 | 380.00 | 381.50 | 381.50 | 59,703 |
| 2026-09-28 | 410.00 | 410.00 | 383.00 | 385.00 | 385.00 | 96,767 |
| 2026-09-25 | 410.00 | 413.00 | 404.00 | 405.00 | 405.00 | 12,559 |
| 2026-09-24 | 416.00 | 416.00 | 400.00 | 409.00 | 409.00 | 19,922 |
| 2026-09-23 | 420.00 | 422.00 | 407.00 | 412.00 | 412.00 | 37,204 |
| 2026-09-22 | 408.00 | 426.00 | 408.00 | 417.00 | 417.00 | 21,480 |
| 2026-09-21 | 418.00 | 427.00 | 400.00 | 416.00 | 416.00 | 38,631 |
| 2026-09-18 | 419.00 | 439.00 | 415.00 | 426.00 | 426.00 | 30,007 |
| 2026-09-17 | 412.00 | 435.00 | 412.00 | 422.00 | 422.00 | 21,695 |
| 2026-09-16 | 422.00 | 424.00 | 416.00 | 419.00 | 419.00 | 18,565 |
| 2026-09-15 | 417.00 | 429.00 | 415.00 | 420.00 | 420.00 | 18,234 |
| 2026-09-14 | 425.00 | 425.00 | 417.00 | 420.00 | 420.00 | 37,741 |
| 2026-09-11 | 426.00 | 429.00 | 421.00 | 423.00 | 423.00 | 18,538 |
| 2026-09-10 | 423.00 | 424.00 | 417.00 | 420.00 | 420.00 | 30,621 |
| 2026-09-09 | 414.00 | 425.00 | 414.00 | 421.00 | 421.00 | 41,281 |
| 2026-09-08 | 420.00 | 422.00 | 415.00 | 420.00 | 420.00 | 28,625 |
| 2026-09-07 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 26,039 |
| 2026-09-04 | 427.00 | 427.00 | 419.00 | 419.00 | 419.00 | 25,999 |
| 2026-09-03 | 416.00 | 435.00 | 414.00 | 424.00 | 424.00 | 38,505 |
| 2026-09-02 | 415.00 | 425.00 | 415.00 | 420.00 | 420.00 | 26,472 |
| 2026-09-01 | 417.00 | 424.00 | 410.00 | 418.00 | 418.00 | 31,559 |
| 2026-08-31 | 428.00 | 428.00 | 418.00 | 419.00 | 419.00 | 29,262 |
| 2026-08-28 | 420.00 | 424.00 | 420.00 | 421.00 | 421.00 | 5,683 |
| 2026-08-27 | 430.00 | 430.00 | 419.00 | 422.00 | 422.00 | 59,622 |
| 2026-08-26 | 422.00 | 431.00 | 421.00 | 430.00 | 430.00 | 29,447 |
| 2026-08-25 | 430.00 | 430.00 | 422.00 | 423.00 | 423.00 | 17,526 |
| 2026-08-24 | 428.00 | 433.00 | 424.00 | 429.00 | 429.00 | 16,725 |
| 2026-08-21 | 417.00 | 431.00 | 400.00 | 431.00 | 431.00 | 52,645 |
| 2026-08-20 | 418.00 | 423.00 | 411.00 | 420.00 | 420.00 | 17,888 |
| 2026-08-19 | 412.00 | 428.00 | 411.00 | 417.00 | 417.00 | 17,466 |
| 2026-08-18 | 411.00 | 419.00 | 407.00 | 410.00 | 410.00 | 58,305 |
| 2026-08-17 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0 |
| 2026-08-14 | 418.00 | 420.00 | 412.00 | 417.00 | 417.00 | 70,064 |
| 2026-08-13 | 424.00 | 425.00 | 415.00 | 418.00 | 418.00 | 49,826 |
| 2026-08-12 | 415.00 | 430.00 | 413.00 | 427.00 | 427.00 | 64,941 |
| 2026-08-11 | 413.00 | 435.00 | 412.00 | 421.00 | 421.00 | 40,138 |
| 2026-08-10 | 414.00 | 421.00 | 402.00 | 416.00 | 416.00 | 83,717 |
| 2026-08-07 | 412.00 | 424.00 | 412.00 | 415.00 | 415.00 | 53,849 |
| 2026-08-06 | 412.00 | 420.00 | 406.00 | 414.00 | 414.00 | 70,834 |
| 2026-08-05 | 416.00 | 416.00 | 407.00 | 411.00 | 411.00 | 46,139 |
| 2026-08-04 | 426.00 | 426.00 | 405.00 | 410.00 | 410.00 | 73,636 |
| 2026-08-03 | 422.00 | 431.00 | 417.00 | 423.00 | 423.00 | 14,103 |
| 2026-07-31 | 421.00 | 430.00 | 417.00 | 425.00 | 425.00 | 42,785 |
| 2026-07-30 | 437.00 | 437.00 | 419.00 | 427.00 | 427.00 | 49,245 |
| 2026-07-29 | 430.00 | 430.00 | 417.00 | 428.00 | 428.00 | 72,526 |
| 2026-07-28 | 443.00 | 462.00 | 430.00 | 438.00 | 438.00 | 92,690 |
| 2026-07-27 | 438.00 | 465.00 | 428.00 | 443.00 | 443.00 | 64,672 |
| 2026-07-24 | 433.00 | 437.00 | 427.00 | 431.00 | 431.00 | 46,384 |
Page 1 of 21 · 1,237 trading daysOlder →
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.