Inversora Juramento S.A. (BCBA:INVJ)
Argentina · Delayed Price · Currency is ARS 473.00
-4.00 (-0.84%)
At close: Mar 2, 2026
Inversora Juramento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 480.00 | 487.00 | 455.00 | 473.00 | 473.00 | -0.84% | 49,266 |
| Feb 27, 2026 | 508.00 | 508.00 | 470.00 | 477.00 | 477.00 | -3.64% | 72,925 |
| Feb 26, 2026 | 505.00 | 508.00 | 485.00 | 495.00 | 495.00 | 0.20% | 51,105 |
| Feb 25, 2026 | 491.00 | 510.00 | 482.00 | 494.00 | 494.00 | 0.61% | 70,189 |
| Feb 24, 2026 | 490.00 | 502.00 | 476.00 | 491.00 | 491.00 | 1.45% | 58,472 |
| Feb 23, 2026 | 536.00 | 538.00 | 475.00 | 484.00 | 484.00 | -7.46% | 147,936 |
| Feb 20, 2026 | 496.00 | 539.00 | 496.00 | 523.00 | 523.00 | 6.09% | 137,935 |
| Feb 19, 2026 | 491.00 | 504.00 | 470.00 | 493.00 | 493.00 | 0.61% | 160,779 |
| Feb 18, 2026 | 535.00 | 542.00 | 482.00 | 490.00 | 490.00 | -7.55% | 268,058 |
| Feb 13, 2026 | 535.00 | 536.00 | 511.00 | 530.00 | 530.00 | 0.57% | 54,421 |
| Feb 12, 2026 | 574.00 | 574.00 | 512.00 | 527.00 | 527.00 | -5.89% | 149,317 |
| Feb 11, 2026 | 595.00 | 595.00 | 550.00 | 560.00 | 560.00 | -4.76% | 203,875 |
| Feb 10, 2026 | 610.00 | 623.00 | 565.00 | 588.00 | 588.00 | -1.84% | 227,242 |
| Feb 9, 2026 | 560.00 | 624.00 | 560.00 | 599.00 | 599.00 | 4.72% | 576,462 |
| Feb 6, 2026 | 498.00 | 575.00 | 498.00 | 572.00 | 572.00 | 18.43% | 646,680 |
| Feb 5, 2026 | 490.00 | 492.00 | 470.00 | 483.00 | 483.00 | -2.42% | 279,366 |
| Feb 4, 2026 | 517.00 | 517.00 | 486.00 | 495.00 | 495.00 | -2.75% | 209,120 |
| Feb 3, 2026 | 522.00 | 533.00 | 501.00 | 509.00 | 509.00 | -3.60% | 174,996 |
| Feb 2, 2026 | 546.00 | 550.00 | 510.00 | 528.00 | 528.00 | -2.40% | 213,441 |
| Jan 30, 2026 | 542.00 | 551.00 | 521.00 | 541.00 | 541.00 | -0.18% | 184,673 |
| Jan 29, 2026 | 552.00 | 558.00 | 520.00 | 542.00 | 542.00 | -2.69% | 345,953 |
| Jan 28, 2026 | 570.00 | 596.00 | 530.00 | 557.00 | 557.00 | -2.62% | 422,188 |
| Jan 27, 2026 | 534.00 | 582.00 | 525.00 | 572.00 | 572.00 | 7.32% | 267,229 |
| Jan 26, 2026 | 525.00 | 545.00 | 519.00 | 533.00 | 533.00 | 2.30% | 184,912 |
| Jan 23, 2026 | 515.00 | 529.00 | 510.00 | 521.00 | 521.00 | -0.76% | 135,398 |
| Jan 22, 2026 | 526.00 | 530.00 | 497.00 | 525.00 | 525.00 | 0.77% | 241,150 |
| Jan 21, 2026 | 483.00 | 532.00 | 468.00 | 521.00 | 521.00 | 6.98% | 218,564 |
| Jan 20, 2026 | 495.00 | 495.00 | 475.00 | 487.00 | 487.00 | -2.40% | 245,766 |
| Jan 19, 2026 | 509.00 | 510.00 | 486.00 | 499.00 | 499.00 | -1.96% | 214,729 |
| Jan 16, 2026 | 503.00 | 525.00 | 483.00 | 509.00 | 509.00 | 2.41% | 178,374 |
| Jan 15, 2026 | 517.00 | 535.00 | 470.00 | 497.00 | 497.00 | -5.33% | 384,052 |
| Jan 14, 2026 | 537.00 | 550.00 | 504.00 | 525.00 | 525.00 | -2.78% | 224,313 |
| Jan 13, 2026 | 542.00 | 556.00 | 535.00 | 540.00 | 540.00 | -1.64% | 233,704 |
| Jan 12, 2026 | 546.00 | 572.00 | 532.00 | 549.00 | 549.00 | -1.61% | 185,708 |
| Jan 9, 2026 | 553.00 | 570.00 | 549.00 | 558.00 | 558.00 | 2.57% | 202,412 |
| Jan 8, 2026 | 541.00 | 585.00 | 520.00 | 544.00 | 544.00 | 0.93% | 139,606 |
| Jan 7, 2026 | 560.00 | 574.00 | 535.00 | 539.00 | 539.00 | -3.92% | 131,837 |
| Jan 6, 2026 | 548.00 | 577.00 | 547.00 | 561.00 | 561.00 | 2.19% | 140,648 |
| Jan 5, 2026 | 560.00 | 570.00 | 525.00 | 549.00 | 549.00 | -2.83% | 261,161 |
| Jan 2, 2026 | 595.00 | 600.00 | 559.00 | 565.00 | 565.00 | -5.20% | 435,744 |
| Dec 30, 2025 | 595.00 | 610.00 | 565.00 | 596.00 | 596.00 | -1.49% | 233,416 |
| Dec 29, 2025 | 609.00 | 645.00 | 587.00 | 605.00 | 605.00 | -0.17% | 353,675 |
| Dec 26, 2025 | 565.00 | 616.00 | 565.00 | 606.00 | 606.00 | 2.19% | 271,125 |
| Dec 24, 2025 | 582.00 | 598.00 | 576.00 | 593.00 | 593.00 | 2.24% | 34,849 |
| Dec 23, 2025 | 568.00 | 610.00 | 547.00 | 580.00 | 580.00 | 3.76% | 187,798 |
| Dec 22, 2025 | 580.00 | 580.00 | 556.00 | 559.00 | 559.00 | -1.93% | 126,964 |
| Dec 19, 2025 | 585.00 | 585.00 | 547.00 | 570.00 | 570.00 | -1.38% | 137,683 |
| Dec 18, 2025 | 549.00 | 583.00 | 549.00 | 578.00 | 578.00 | 4.33% | 125,232 |
| Dec 17, 2025 | 560.00 | 577.00 | 540.00 | 554.00 | 554.00 | -1.42% | 146,344 |
| Dec 16, 2025 | 586.00 | 586.00 | 545.00 | 562.00 | 562.00 | -1.40% | 474,166 |