Inversora Juramento S.A. (BCBA:INVJ)
Argentina · Delayed Price · Currency is ARS 444.00
+26.00 (6.22%)
At close: May 22, 2026
Inversora Juramento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 426.00 | 450.00 | 425.00 | 444.00 | 444.00 | 6.22% | 46,228 |
| May 21, 2026 | 411.00 | 430.00 | 410.00 | 418.00 | 418.00 | 1.21% | 46,686 |
| May 20, 2026 | 413.00 | 428.00 | 411.00 | 413.00 | 413.00 | -0.24% | 51,024 |
| May 19, 2026 | 416.00 | 425.00 | 411.00 | 414.00 | 414.00 | -0.48% | 35,694 |
| May 18, 2026 | 425.00 | 425.00 | 413.00 | 416.00 | 416.00 | -0.24% | 42,995 |
| May 15, 2026 | 420.00 | 435.00 | 410.00 | 417.00 | 417.00 | -1.88% | 96,076 |
| May 14, 2026 | 421.00 | 428.00 | 419.00 | 425.00 | 425.00 | - | 35,735 |
| May 13, 2026 | 431.00 | 440.00 | 415.00 | 425.00 | 425.00 | 1.19% | 74,505 |
| May 12, 2026 | 431.00 | 432.00 | 415.00 | 420.00 | 420.00 | -3.23% | 93,785 |
| May 11, 2026 | 431.00 | 452.00 | 415.00 | 434.00 | 434.00 | -1.14% | 88,056 |
| May 8, 2026 | 443.00 | 448.00 | 431.00 | 439.00 | 439.00 | -0.90% | 24,849 |
| May 7, 2026 | 446.00 | 465.00 | 440.00 | 443.00 | 443.00 | -0.23% | 90,836 |
| May 6, 2026 | 440.00 | 449.00 | 430.00 | 444.00 | 444.00 | 1.60% | 109,022 |
| May 5, 2026 | 443.00 | 444.00 | 433.00 | 437.00 | 437.00 | -0.46% | 32,355 |
| May 4, 2026 | 456.00 | 456.00 | 436.00 | 439.00 | 439.00 | -2.44% | 53,513 |
| Apr 30, 2026 | 449.00 | 451.00 | 445.00 | 450.00 | 450.00 | 0.67% | 15,396 |
| Apr 29, 2026 | 454.00 | 465.00 | 445.00 | 447.00 | 447.00 | - | 44,509 |
| Apr 28, 2026 | 451.00 | 456.00 | 437.00 | 447.00 | 447.00 | -1.11% | 30,345 |
| Apr 27, 2026 | 457.00 | 457.00 | 435.00 | 452.00 | 452.00 | 0.89% | 118,337 |
| Apr 24, 2026 | 451.00 | 463.00 | 440.00 | 448.00 | 448.00 | -0.44% | 52,677 |
| Apr 23, 2026 | 460.00 | 470.00 | 445.00 | 450.00 | 450.00 | -2.81% | 57,586 |
| Apr 22, 2026 | 465.00 | 470.00 | 458.00 | 463.00 | 463.00 | -0.64% | 48,925 |
| Apr 21, 2026 | 462.00 | 470.00 | 462.00 | 466.00 | 466.00 | 0.43% | 16,583 |
| Apr 20, 2026 | 483.00 | 483.00 | 462.00 | 464.00 | 464.00 | -1.49% | 47,366 |
| Apr 17, 2026 | 481.00 | 502.00 | 458.00 | 471.00 | 471.00 | -1.26% | 38,086 |
| Apr 16, 2026 | 475.00 | 490.00 | 474.00 | 477.00 | 477.00 | -0.63% | 44,136 |
| Apr 15, 2026 | 480.00 | 488.00 | 480.00 | 480.00 | 480.00 | -1.44% | 20,783 |
| Apr 14, 2026 | 495.00 | 502.00 | 482.00 | 487.00 | 487.00 | -1.62% | 32,310 |
| Apr 13, 2026 | 485.00 | 499.00 | 480.00 | 495.00 | 495.00 | 2.91% | 58,042 |
| Apr 10, 2026 | 484.00 | 487.00 | 478.00 | 481.00 | 481.00 | -1.64% | 42,557 |
| Apr 9, 2026 | 491.00 | 497.00 | 470.00 | 489.00 | 489.00 | -0.61% | 34,908 |
| Apr 8, 2026 | 485.00 | 522.00 | 485.00 | 492.00 | 492.00 | 1.23% | 44,196 |
| Apr 7, 2026 | 500.00 | 505.00 | 481.00 | 486.00 | 486.00 | -2.41% | 42,784 |
| Apr 6, 2026 | 496.00 | 507.00 | 481.00 | 498.00 | 498.00 | -0.80% | 33,602 |
| Apr 1, 2026 | 510.00 | 512.00 | 498.00 | 502.00 | 502.00 | -1.18% | 61,755 |
| Mar 31, 2026 | 480.00 | 510.00 | 480.00 | 508.00 | 508.00 | 6.50% | 149,622 |
| Mar 30, 2026 | 459.00 | 483.00 | 455.00 | 477.00 | 477.00 | 3.92% | 60,899 |
| Mar 27, 2026 | 460.00 | 465.00 | 445.00 | 459.00 | 459.00 | 0.44% | 97,370 |
| Mar 26, 2026 | 489.00 | 489.00 | 455.00 | 457.00 | 457.00 | -2.35% | 48,424 |
| Mar 25, 2026 | 465.00 | 483.00 | 463.00 | 468.00 | 468.00 | - | 44,869 |
| Mar 23, 2026 | 461.00 | 477.00 | 457.00 | 468.00 | 468.00 | 2.41% | 21,910 |
| Mar 20, 2026 | 470.00 | 472.00 | 456.00 | 457.00 | 457.00 | -0.44% | 68,885 |
| Mar 19, 2026 | 460.00 | 463.00 | 450.00 | 459.00 | 459.00 | -0.22% | 103,853 |
| Mar 18, 2026 | 458.00 | 469.00 | 453.00 | 460.00 | 460.00 | - | 91,137 |
| Mar 17, 2026 | 475.00 | 499.00 | 458.00 | 460.00 | 460.00 | -3.56% | 125,771 |
| Mar 16, 2026 | 490.00 | 509.00 | 460.00 | 477.00 | 477.00 | -4.41% | 132,273 |
| Mar 13, 2026 | 500.00 | 517.00 | 478.00 | 499.00 | 499.00 | -0.20% | 54,022 |
| Mar 12, 2026 | 525.00 | 530.00 | 493.00 | 500.00 | 500.00 | -4.94% | 71,301 |
| Mar 11, 2026 | 518.00 | 548.00 | 509.00 | 526.00 | 526.00 | 5.84% | 148,270 |
| Mar 10, 2026 | 451.00 | 499.00 | 443.00 | 497.00 | 497.00 | 12.70% | 226,655 |