Inversora Juramento S.A. (BCBA:INVJ)
Argentina · Delayed Price · Currency is ARS 412.00
-5.00 (-1.20%)
At close: Sep 23, 2026
Inversora Juramento Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 420.00 | 422.00 | 407.00 | 412.00 | 412.00 | -1.20% | 37,204 |
| Sep 22, 2026 | 415.00 | 426.00 | 408.00 | 417.00 | 417.00 | 0.24% | 23,656 |
| Sep 21, 2026 | 418.00 | 427.00 | 400.00 | 416.00 | 416.00 | -2.35% | 38,631 |
| Sep 18, 2026 | 419.00 | 439.00 | 415.00 | 426.00 | 426.00 | 0.95% | 30,007 |
| Sep 17, 2026 | 412.00 | 435.00 | 412.00 | 422.00 | 422.00 | 0.72% | 21,695 |
| Sep 16, 2026 | 422.00 | 424.00 | 416.00 | 419.00 | 419.00 | -0.24% | 18,565 |
| Sep 15, 2026 | 417.00 | 429.00 | 415.00 | 420.00 | 420.00 | - | 18,234 |
| Sep 14, 2026 | 425.00 | 425.00 | 417.00 | 420.00 | 420.00 | -0.71% | 37,741 |
| Sep 11, 2026 | 426.00 | 429.00 | 421.00 | 423.00 | 423.00 | 0.71% | 18,538 |
| Sep 10, 2026 | 423.00 | 424.00 | 417.00 | 420.00 | 420.00 | -0.24% | 30,621 |
| Sep 9, 2026 | 414.00 | 425.00 | 414.00 | 421.00 | 421.00 | 0.24% | 41,281 |
| Sep 8, 2026 | 420.00 | 422.00 | 415.00 | 420.00 | 420.00 | 0.24% | 28,625 |
| Sep 7, 2026 | 420.00 | 428.00 | 419.00 | 419.00 | 419.00 | - | 26,039 |
| Sep 4, 2026 | 427.00 | 427.00 | 419.00 | 419.00 | 419.00 | -1.18% | 25,999 |
| Sep 3, 2026 | 416.00 | 435.00 | 414.00 | 424.00 | 424.00 | 0.95% | 38,505 |
| Sep 2, 2026 | 415.00 | 425.00 | 415.00 | 420.00 | 420.00 | 0.48% | 26,472 |
| Sep 1, 2026 | 417.00 | 424.00 | 410.00 | 418.00 | 418.00 | -0.24% | 31,559 |
| Aug 31, 2026 | 428.00 | 428.00 | 418.00 | 419.00 | 419.00 | -0.48% | 29,262 |
| Aug 28, 2026 | 420.00 | 424.00 | 420.00 | 421.00 | 421.00 | -0.24% | 5,683 |
| Aug 27, 2026 | 430.00 | 430.00 | 419.00 | 422.00 | 422.00 | -1.86% | 59,622 |
| Aug 26, 2026 | 422.00 | 431.00 | 421.00 | 430.00 | 430.00 | 1.65% | 29,447 |
| Aug 25, 2026 | 430.00 | 430.00 | 422.00 | 423.00 | 423.00 | -1.40% | 17,526 |
| Aug 24, 2026 | 428.00 | 433.00 | 424.00 | 429.00 | 429.00 | -0.46% | 16,725 |
| Aug 21, 2026 | 417.00 | 431.00 | 400.00 | 431.00 | 431.00 | 2.62% | 52,645 |
| Aug 20, 2026 | 418.00 | 423.00 | 411.00 | 420.00 | 420.00 | 0.72% | 17,888 |
| Aug 19, 2026 | 412.00 | 428.00 | 411.00 | 417.00 | 417.00 | 1.71% | 17,466 |
| Aug 18, 2026 | 411.00 | 419.00 | 407.00 | 410.00 | 410.00 | -1.68% | 58,305 |
| Aug 14, 2026 | 418.00 | 420.00 | 412.00 | 417.00 | 417.00 | -0.24% | 70,064 |
| Aug 13, 2026 | 424.00 | 425.00 | 415.00 | 418.00 | 418.00 | -2.11% | 49,826 |
| Aug 12, 2026 | 415.00 | 430.00 | 413.00 | 427.00 | 427.00 | 1.43% | 64,941 |
| Aug 11, 2026 | 413.00 | 435.00 | 412.00 | 421.00 | 421.00 | 1.20% | 40,138 |
| Aug 10, 2026 | 414.00 | 421.00 | 402.00 | 416.00 | 416.00 | 0.24% | 83,717 |
| Aug 7, 2026 | 412.00 | 424.00 | 412.00 | 415.00 | 415.00 | 0.24% | 54,149 |
| Aug 6, 2026 | 412.00 | 420.00 | 406.00 | 414.00 | 414.00 | 0.73% | 70,834 |
| Aug 5, 2026 | 416.00 | 416.00 | 407.00 | 411.00 | 411.00 | 0.24% | 48,452 |
| Aug 4, 2026 | 426.00 | 426.00 | 405.00 | 410.00 | 410.00 | -3.07% | 73,636 |
| Aug 3, 2026 | 422.00 | 431.00 | 417.00 | 423.00 | 423.00 | -0.47% | 14,353 |
| Jul 31, 2026 | 421.00 | 430.00 | 417.00 | 425.00 | 425.00 | -0.47% | 42,785 |
| Jul 30, 2026 | 437.00 | 437.00 | 419.00 | 427.00 | 427.00 | -0.23% | 49,245 |
| Jul 29, 2026 | 430.00 | 430.00 | 417.00 | 428.00 | 428.00 | -2.28% | 72,526 |
| Jul 28, 2026 | 443.00 | 462.00 | 430.00 | 438.00 | 438.00 | -1.13% | 92,690 |
| Jul 27, 2026 | 438.00 | 465.00 | 428.00 | 443.00 | 443.00 | 2.78% | 64,672 |
| Jul 24, 2026 | 433.00 | 437.00 | 427.00 | 431.00 | 431.00 | 0.47% | 46,384 |
| Jul 23, 2026 | 439.00 | 439.00 | 420.00 | 429.00 | 429.00 | -1.61% | 61,799 |
| Jul 22, 2026 | 433.00 | 441.00 | 423.00 | 436.00 | 436.00 | 1.87% | 27,416 |
| Jul 21, 2026 | 432.00 | 436.00 | 426.00 | 428.00 | 428.00 | - | 20,000 |
| Jul 20, 2026 | 434.00 | 434.00 | 422.00 | 428.00 | 428.00 | 0.47% | 34,622 |
| Jul 17, 2026 | 431.00 | 431.00 | 418.00 | 426.00 | 426.00 | - | 55,509 |
| Jul 16, 2026 | 432.00 | 433.00 | 424.00 | 426.00 | 426.00 | -1.62% | 51,532 |
| Jul 15, 2026 | 427.00 | 437.00 | 423.00 | 433.00 | 433.00 | 0.70% | 32,884 |