Inversora Juramento S.A. (BCBA:INVJ)
Argentina · Delayed Price · Currency is ARS 278.00
-4.00 (-1.42%)
At close: Sep 12, 2025
Inversora Juramento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 275.00 | 276.00 | 267.00 | 268.00 | 268.00 | -3.60% | 22,959 |
| Sep 12, 2025 | 286.00 | 289.50 | 273.00 | 278.00 | 278.00 | -1.42% | 91,065 |
| Sep 11, 2025 | 271.50 | 290.00 | 271.50 | 282.00 | 282.00 | 1.26% | 34,125 |
| Sep 10, 2025 | 254.00 | 285.00 | 251.00 | 278.50 | 278.50 | 5.89% | 48,061 |
| Sep 9, 2025 | 255.50 | 282.00 | 255.00 | 263.00 | 263.00 | -0.75% | 32,329 |
| Sep 8, 2025 | 268.00 | 271.00 | 225.00 | 265.00 | 265.00 | -3.11% | 87,659 |
| Sep 5, 2025 | 279.00 | 286.00 | 270.00 | 273.50 | 273.50 | 0.18% | 78,906 |
| Sep 4, 2025 | 278.50 | 278.50 | 264.00 | 273.00 | 273.00 | -2.50% | 33,785 |
| Sep 3, 2025 | 275.00 | 287.50 | 261.00 | 280.00 | 280.00 | 2.19% | 31,297 |
| Sep 2, 2025 | 275.00 | 288.00 | 265.00 | 274.00 | 274.00 | -1.79% | 17,216 |
| Sep 1, 2025 | 290.00 | 290.50 | 276.00 | 279.00 | 279.00 | -3.79% | 12,260 |
| Aug 29, 2025 | 268.50 | 290.00 | 260.00 | 290.00 | 290.00 | 5.07% | 21,328 |
| Aug 28, 2025 | 272.00 | 279.00 | 272.00 | 276.00 | 276.00 | 2.41% | 12,822 |
| Aug 27, 2025 | 272.50 | 276.50 | 268.00 | 269.50 | 269.50 | -2.18% | 19,850 |
| Aug 26, 2025 | 275.00 | 287.00 | 275.00 | 275.50 | 275.50 | -0.36% | 14,242 |
| Aug 25, 2025 | 290.00 | 290.00 | 275.00 | 276.50 | 276.50 | -5.31% | 83,221 |
| Aug 22, 2025 | 292.00 | 299.50 | 289.00 | 292.00 | 292.00 | -0.68% | 17,315 |
| Aug 21, 2025 | 295.50 | 300.00 | 290.00 | 294.00 | 294.00 | -0.84% | 15,044 |
| Aug 20, 2025 | 295.00 | 307.50 | 290.50 | 296.50 | 296.50 | 0.34% | 31,451 |
| Aug 19, 2025 | 302.00 | 309.50 | 290.00 | 295.50 | 295.50 | -2.31% | 15,594 |
| Aug 18, 2025 | 305.00 | 311.00 | 288.00 | 302.50 | 302.50 | -1.47% | 62,936 |
| Aug 14, 2025 | 320.00 | 320.00 | 305.00 | 307.00 | 307.00 | -3.00% | 27,406 |
| Aug 13, 2025 | 308.00 | 334.00 | 299.00 | 316.50 | 316.50 | 1.12% | 53,483 |
| Aug 12, 2025 | 308.00 | 318.00 | 302.00 | 313.00 | 313.00 | - | 34,880 |
| Aug 11, 2025 | 305.00 | 317.50 | 292.00 | 313.00 | 313.00 | 1.62% | 28,160 |
| Aug 8, 2025 | 313.50 | 313.50 | 301.00 | 308.00 | 308.00 | -1.75% | 22,225 |
| Aug 7, 2025 | 330.00 | 330.00 | 307.50 | 313.50 | 313.50 | -2.94% | 39,048 |
| Aug 6, 2025 | 315.00 | 333.50 | 310.50 | 323.00 | 323.00 | 0.62% | 50,851 |
| Aug 5, 2025 | 325.50 | 332.50 | 319.00 | 321.00 | 321.00 | -1.23% | 23,807 |
| Aug 4, 2025 | 324.00 | 332.50 | 324.00 | 325.00 | 325.00 | 0.93% | 30,373 |
| Aug 1, 2025 | 330.00 | 330.00 | 312.00 | 322.00 | 322.00 | 1.10% | 37,409 |
| Jul 31, 2025 | 342.50 | 342.50 | 314.00 | 318.50 | 318.50 | -3.34% | 116,181 |
| Jul 30, 2025 | 335.50 | 344.50 | 326.00 | 329.50 | 329.50 | -1.64% | 54,194 |
| Jul 29, 2025 | 326.50 | 354.00 | 320.00 | 335.00 | 335.00 | 1.52% | 97,316 |
| Jul 28, 2025 | 361.50 | 362.00 | 326.00 | 330.00 | 330.00 | -6.38% | 144,804 |
| Jul 25, 2025 | 343.50 | 370.00 | 343.50 | 352.50 | 352.50 | 0.57% | 124,085 |
| Jul 24, 2025 | 305.00 | 357.50 | 293.00 | 350.50 | 350.50 | 16.06% | 182,996 |
| Jul 23, 2025 | 290.50 | 304.00 | 290.50 | 302.00 | 302.00 | 0.33% | 11,316 |
| Jul 22, 2025 | 290.50 | 302.00 | 290.50 | 301.00 | 301.00 | -0.99% | 21,769 |
| Jul 21, 2025 | 295.50 | 309.50 | 290.00 | 304.00 | 304.00 | 0.16% | 52,463 |
| Jul 18, 2025 | 298.00 | 312.00 | 294.00 | 303.50 | 303.50 | 0.33% | 38,059 |
| Jul 17, 2025 | 310.00 | 313.50 | 295.50 | 302.50 | 302.50 | -1.63% | 54,854 |
| Jul 16, 2025 | 294.50 | 312.00 | 290.50 | 307.50 | 307.50 | 0.82% | 20,408 |
| Jul 15, 2025 | 298.50 | 320.00 | 290.50 | 305.00 | 305.00 | 0.33% | 50,723 |
| Jul 14, 2025 | 304.50 | 309.00 | 291.00 | 304.00 | 304.00 | 1.50% | 68,637 |
| Jul 11, 2025 | 295.00 | 312.00 | 286.00 | 299.50 | 299.50 | 5.46% | 109,036 |
| Jul 10, 2025 | 290.50 | 290.50 | 278.00 | 284.00 | 284.00 | -1.73% | 29,943 |
| Jul 8, 2025 | 276.00 | 290.50 | 276.00 | 289.00 | 289.00 | 1.76% | 53,570 |
| Jul 7, 2025 | 291.00 | 303.00 | 282.00 | 284.00 | 284.00 | -1.39% | 47,610 |
| Jul 4, 2025 | 280.00 | 289.00 | 275.00 | 288.00 | 288.00 | 2.86% | 29,535 |