INVJ
Acción ARS
Último cierre
420.00
-3.00
-0.71%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 425.00
Mínimo 417.00
Máximo 425.00
Volumen 37741
Instrumento
- Emisor
- INVERSORA JURAMENTO S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 425.00 | 425.00 | 417.00 | 420.00 | 37741 |
| 11/09/2026 | 426.00 | 429.00 | 421.00 | 423.00 | 18538 |
| 10/09/2026 | 423.00 | 424.00 | 417.00 | 420.00 | 30621 |
| 09/09/2026 | 414.00 | 425.00 | 414.00 | 421.00 | 41281 |
| 08/09/2026 | 420.00 | 422.00 | 415.00 | 420.00 | 28625 |
| 07/09/2026 | 420.00 | 428.00 | 419.00 | 419.00 | 26039 |
| 04/09/2026 | 427.00 | 427.00 | 419.00 | 419.00 | 25999 |
| 03/09/2026 | 416.00 | 435.00 | 414.00 | 424.00 | 38505 |
| 02/09/2026 | 415.00 | 425.00 | 415.00 | 420.00 | 26472 |
| 01/09/2026 | 417.00 | 424.00 | 410.00 | 418.00 | 31559 |
| 31/08/2026 | 428.00 | 428.00 | 418.00 | 419.00 | 29262 |
| 28/08/2026 | 420.00 | 424.00 | 420.00 | 421.00 | 5683 |
| 27/08/2026 | 430.00 | 430.00 | 419.00 | 422.00 | 59622 |
| 26/08/2026 | 422.00 | 431.00 | 421.00 | 430.00 | 29447 |
| 25/08/2026 | 430.00 | 430.00 | 422.00 | 423.00 | 17526 |
| 24/08/2026 | 428.00 | 433.00 | 424.00 | 429.00 | 16725 |
| 21/08/2026 | 417.00 | 431.00 | 400.00 | 431.00 | 52645 |
| 20/08/2026 | 418.00 | 423.00 | 411.00 | 420.00 | 17888 |
| 19/08/2026 | 412.00 | 428.00 | 411.00 | 417.00 | 17466 |
| 18/08/2026 | 411.00 | 419.00 | 407.00 | 410.00 | 58305 |
| 14/08/2026 | 418.00 | 420.00 | 412.00 | 417.00 | 70064 |
| 13/08/2026 | 424.00 | 425.00 | 415.00 | 418.00 | 49826 |
| 12/08/2026 | 415.00 | 430.00 | 413.00 | 427.00 | 64941 |
| 11/08/2026 | 413.00 | 435.00 | 412.00 | 421.00 | 40138 |
| 10/08/2026 | 414.00 | 421.00 | 402.00 | 416.00 | 83717 |
| 07/08/2026 | 412.00 | 424.00 | 412.00 | 415.00 | 54149 |
| 06/08/2026 | 412.00 | 420.00 | 406.00 | 414.00 | 70834 |
| 05/08/2026 | 416.00 | 416.00 | 407.00 | 411.00 | 48452 |
| 04/08/2026 | 426.00 | 426.00 | 405.00 | 410.00 | 73636 |
| 03/08/2026 | 422.00 | 431.00 | 417.00 | 423.00 | 14353 |
| 31/07/2026 | 421.00 | 430.00 | 417.00 | 425.00 | 42785 |
| 30/07/2026 | 437.00 | 437.00 | 419.00 | 427.00 | 49245 |
| 29/07/2026 | 430.00 | 430.00 | 417.00 | 428.00 | 72526 |
| 28/07/2026 | 443.00 | 462.00 | 430.00 | 438.00 | 92690 |
| 27/07/2026 | 438.00 | 465.00 | 428.00 | 443.00 | 64672 |
| 24/07/2026 | 433.00 | 437.00 | 427.00 | 431.00 | 46384 |
| 23/07/2026 | 439.00 | 439.00 | 420.00 | 429.00 | 61799 |
| 22/07/2026 | 433.00 | 441.00 | 423.00 | 436.00 | 27416 |
| 21/07/2026 | 432.00 | 436.00 | 426.00 | 428.00 | 20000 |
| 20/07/2026 | 434.00 | 434.00 | 422.00 | 428.00 | 34622 |
| 17/07/2026 | 431.00 | 431.00 | 418.00 | 426.00 | 55509 |
| 16/07/2026 | 432.00 | 433.00 | 424.00 | 426.00 | 51532 |
| 15/07/2026 | 427.00 | 437.00 | 423.00 | 433.00 | 32884 |
| 14/07/2026 | 429.00 | 444.00 | 418.00 | 430.00 | 67989 |
| 13/07/2026 | 445.00 | 448.00 | 436.00 | 438.00 | 33255 |
| 10/07/2026 | 435.00 | 445.00 | 433.00 | 441.00 | 8420 |
| 08/07/2026 | 440.00 | 440.00 | 420.00 | 433.00 | 49186 |
| 07/07/2026 | 430.00 | 441.00 | 429.00 | 433.00 | 29318 |
| 06/07/2026 | 431.00 | 444.00 | 430.00 | 441.00 | 26227 |
| 03/07/2026 | 441.00 | 441.00 | 425.00 | 436.00 | 54176 |