Inversora Juramento S.A. (BCBA:INVJ)
Argentina
· Delayed Price · Currency is ARS 638.00
+3.00 (0.47%)
At close: Dec 5, 2025
Inversora Juramento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 635.00 | 660.00 | 611.00 | 638.00 | 638.00 | 0.47% | 408,018 |
| Dec 4, 2025 | 654.00 | 654.00 | 635.00 | 635.00 | 635.00 | -0.63% | 247,379 |
| Dec 3, 2025 | 653.00 | 653.00 | 616.00 | 639.00 | 639.00 | -2.29% | 392,080 |
| Dec 2, 2025 | 670.00 | 675.00 | 640.00 | 654.00 | 654.00 | 1.40% | 404,800 |
| Dec 1, 2025 | 672.00 | 675.00 | 622.00 | 645.00 | 645.00 | -0.92% | 347,723 |
| Nov 28, 2025 | 650.00 | 670.00 | 620.00 | 651.00 | 651.00 | 0.15% | 358,091 |
| Nov 27, 2025 | 610.00 | 660.00 | 599.00 | 650.00 | 650.00 | 7.26% | 424,675 |
| Nov 26, 2025 | 605.00 | 615.00 | 586.00 | 606.00 | 606.00 | 3.59% | 196,878 |
| Nov 25, 2025 | 585.00 | 629.00 | 520.00 | 585.00 | 585.00 | 2.81% | 406,255 |
| Nov 21, 2025 | 599.00 | 607.00 | 541.00 | 569.00 | 569.00 | -3.72% | 165,759 |
| Nov 20, 2025 | 642.00 | 673.00 | 572.00 | 591.00 | 591.00 | -8.51% | 561,075 |
| Nov 19, 2025 | 694.00 | 740.00 | 641.00 | 646.00 | 646.00 | -5.83% | 609,027 |
| Nov 18, 2025 | 738.00 | 753.00 | 626.00 | 686.00 | 686.00 | -3.52% | 1,003,718 |
| Nov 17, 2025 | 678.00 | 778.00 | 670.00 | 711.00 | 711.00 | 9.72% | 1,094,928 |
| Nov 14, 2025 | 568.00 | 668.00 | 568.00 | 648.00 | 648.00 | 18.03% | 733,731 |
| Nov 13, 2025 | 599.00 | 639.00 | 520.00 | 549.00 | 549.00 | -3.85% | 437,314 |
| Nov 12, 2025 | 520.00 | 600.00 | 520.00 | 571.00 | 571.00 | 11.52% | 452,523 |
| Nov 11, 2025 | 480.00 | 530.00 | 480.00 | 512.00 | 512.00 | 9.40% | 407,011 |
| Nov 10, 2025 | 430.00 | 477.00 | 430.00 | 468.00 | 468.00 | 12.50% | 187,730 |
| Nov 7, 2025 | 430.00 | 440.00 | 405.00 | 416.00 | 416.00 | -3.26% | 87,505 |
| Nov 6, 2025 | 460.00 | 466.00 | 424.00 | 430.00 | 430.00 | -5.29% | 61,941 |
| Nov 5, 2025 | 436.00 | 469.00 | 430.00 | 454.00 | 454.00 | 2.71% | 112,236 |
| Nov 4, 2025 | 454.00 | 460.00 | 430.00 | 442.00 | 442.00 | -6.36% | 139,061 |
| Nov 3, 2025 | 450.00 | 500.00 | 450.00 | 472.00 | 472.00 | 3.96% | 251,877 |
| Oct 31, 2025 | 429.00 | 469.00 | 428.00 | 454.00 | 454.00 | 6.07% | 309,733 |
| Oct 30, 2025 | 442.00 | 447.00 | 405.00 | 428.00 | 428.00 | -4.25% | 163,380 |
| Oct 29, 2025 | 380.00 | 450.00 | 370.00 | 447.00 | 447.00 | 18.41% | 388,100 |
| Oct 28, 2025 | 376.00 | 389.00 | 361.00 | 377.50 | 377.50 | 0.67% | 277,801 |
| Oct 27, 2025 | 381.00 | 410.00 | 356.00 | 375.00 | 375.00 | 7.60% | 317,000 |
| Oct 24, 2025 | 356.00 | 363.00 | 324.00 | 348.50 | 348.50 | -2.92% | 154,539 |
| Oct 23, 2025 | 350.00 | 380.00 | 350.00 | 359.00 | 359.00 | 5.28% | 342,595 |
| Oct 22, 2025 | 358.00 | 360.00 | 335.00 | 341.00 | 341.00 | -4.21% | 160,967 |
| Oct 21, 2025 | 370.00 | 375.00 | 345.00 | 356.00 | 356.00 | -0.42% | 187,517 |
| Oct 20, 2025 | 333.00 | 385.00 | 333.00 | 357.50 | 357.50 | 11.72% | 308,590 |
| Oct 17, 2025 | 307.50 | 330.00 | 307.00 | 320.00 | 320.00 | 5.26% | 110,893 |
| Oct 16, 2025 | 302.50 | 314.50 | 297.00 | 304.00 | 304.00 | -0.98% | 37,686 |
| Oct 15, 2025 | 285.50 | 317.50 | 285.50 | 307.00 | 307.00 | 5.68% | 155,691 |
| Oct 14, 2025 | 329.00 | 339.00 | 280.00 | 290.50 | 290.50 | -9.36% | 236,572 |
| Oct 13, 2025 | 298.50 | 325.00 | 282.00 | 320.50 | 320.50 | 9.57% | 137,115 |
| Oct 9, 2025 | 276.50 | 295.00 | 270.00 | 292.50 | 292.50 | 5.79% | 111,858 |
| Oct 8, 2025 | 283.00 | 283.00 | 271.00 | 276.50 | 276.50 | -0.90% | 17,675 |
| Oct 7, 2025 | 275.00 | 288.50 | 265.50 | 279.00 | 279.00 | 2.76% | 36,423 |
| Oct 6, 2025 | 280.00 | 280.00 | 266.00 | 271.50 | 271.50 | -0.91% | 39,214 |
| Oct 3, 2025 | 280.00 | 298.00 | 258.00 | 274.00 | 274.00 | 2.43% | 49,637 |
| Oct 2, 2025 | 259.00 | 276.00 | 259.00 | 267.50 | 267.50 | 1.33% | 22,751 |
| Oct 1, 2025 | 260.50 | 272.50 | 260.50 | 264.00 | 264.00 | 1.54% | 27,748 |
| Sep 30, 2025 | 270.50 | 275.50 | 259.00 | 260.00 | 260.00 | -4.76% | 89,781 |
| Sep 29, 2025 | 279.50 | 281.50 | 272.00 | 273.00 | 273.00 | 2.44% | 47,833 |
| Sep 26, 2025 | 269.00 | 275.00 | 253.00 | 266.50 | 266.50 | -2.20% | 163,686 |
| Sep 25, 2025 | 288.50 | 288.50 | 262.50 | 272.50 | 272.50 | -6.03% | 93,239 |
| Sep 24, 2025 | 289.00 | 330.00 | 283.50 | 290.00 | 290.00 | 2.84% | 97,383 |
| Sep 23, 2025 | 259.50 | 285.00 | 255.00 | 282.00 | 282.00 | 11.46% | 133,343 |
| Sep 22, 2025 | 245.50 | 279.00 | 236.50 | 253.00 | 253.00 | 7.20% | 172,928 |
| Sep 19, 2025 | 249.00 | 250.00 | 230.00 | 236.00 | 236.00 | -4.84% | 89,789 |
| Sep 18, 2025 | 267.50 | 267.50 | 240.50 | 248.00 | 248.00 | -8.32% | 57,559 |
| Sep 17, 2025 | 275.00 | 284.50 | 269.00 | 270.50 | 270.50 | -0.37% | 31,803 |
| Sep 16, 2025 | 264.50 | 280.00 | 264.50 | 271.50 | 271.50 | 1.31% | 55,851 |
| 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 |