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 |
|---|---|---|---|---|---|
| 04/11/2024 | 400.00 | 405.00 | 395.50 | 404.50 | 85952 |
| 01/11/2024 | 400.00 | 402.50 | 392.50 | 400.00 | 71531 |
| 31/10/2024 | 402.00 | 403.00 | 385.50 | 388.00 | 38734 |
| 30/10/2024 | 400.00 | 403.00 | 391.00 | 397.00 | 47277 |
| 29/10/2024 | 390.00 | 401.00 | 380.00 | 395.50 | 80913 |
| 28/10/2024 | 403.00 | 408.00 | 394.00 | 396.50 | 60415 |
| 25/10/2024 | 405.00 | 405.00 | 399.00 | 403.00 | 56877 |
| 24/10/2024 | 375.50 | 404.50 | 375.50 | 402.00 | 70949 |
| 23/10/2024 | 387.00 | 390.00 | 361.00 | 384.50 | 44055 |
| 22/10/2024 | 397.00 | 405.00 | 385.00 | 387.00 | 42833 |
| 21/10/2024 | 400.00 | 405.00 | 395.00 | 395.50 | 26643 |
| 18/10/2024 | 402.00 | 402.00 | 387.50 | 400.00 | 47023 |
| 17/10/2024 | 397.00 | 405.00 | 383.00 | 390.50 | 90100 |
| 16/10/2024 | 403.00 | 405.00 | 398.00 | 402.00 | 25381 |
| 15/10/2024 | 410.50 | 410.50 | 396.00 | 401.00 | 97528 |
| 14/10/2024 | 406.00 | 416.00 | 399.50 | 402.50 | 42637 |
| 10/10/2024 | 401.00 | 418.00 | 396.00 | 413.00 | 74390 |
| 09/10/2024 | 404.50 | 405.00 | 391.00 | 402.00 | 26606 |
| 08/10/2024 | 412.00 | 417.00 | 395.00 | 404.50 | 21415 |
| 07/10/2024 | 415.00 | 415.00 | 400.00 | 404.00 | 25258 |
| 04/10/2024 | 404.00 | 415.00 | 394.50 | 410.50 | 55052 |
| 03/10/2024 | 401.00 | 405.00 | 400.00 | 403.00 | 46217 |
| 02/10/2024 | 403.50 | 405.50 | 400.00 | 401.50 | 32350 |
| 01/10/2024 | 403.00 | 416.00 | 400.00 | 403.00 | 33546 |
| 30/09/2024 | 403.50 | 404.00 | 390.00 | 401.50 | 64394 |
| 27/09/2024 | 400.50 | 409.50 | 399.00 | 406.00 | 34161 |
| 26/09/2024 | 412.00 | 412.00 | 400.00 | 400.50 | 42824 |
| 25/09/2024 | 410.00 | 412.00 | 404.00 | 406.00 | 30485 |
| 24/09/2024 | 402.50 | 413.00 | 402.00 | 409.00 | 51468 |
| 23/09/2024 | 412.00 | 412.00 | 404.50 | 407.00 | 30616 |
| 20/09/2024 | 410.50 | 411.00 | 403.00 | 407.00 | 68093 |
| 19/09/2024 | 415.50 | 415.50 | 401.00 | 405.50 | 93943 |
| 18/09/2024 | 410.00 | 419.00 | 409.00 | 411.00 | 53766 |
| 17/09/2024 | 421.50 | 421.50 | 410.00 | 416.00 | 112444 |
| 16/09/2024 | 423.00 | 436.00 | 416.00 | 421.50 | 95252 |
| 13/09/2024 | 428.00 | 432.00 | 417.50 | 423.50 | 137214 |
| 12/09/2024 | 446.00 | 446.00 | 423.00 | 427.50 | 37864 |
| 11/09/2024 | 420.00 | 435.00 | 418.50 | 429.00 | 111707 |
| 10/09/2024 | 425.00 | 440.00 | 415.00 | 422.50 | 69620 |
| 09/09/2024 | 450.00 | 450.00 | 420.00 | 421.00 | 98712 |
| 06/09/2024 | 451.00 | 455.00 | 431.00 | 436.50 | 122957 |
| 05/09/2024 | 422.00 | 446.00 | 412.00 | 439.00 | 146743 |
| 04/09/2024 | 426.50 | 427.00 | 411.00 | 413.00 | 64674 |
| 03/09/2024 | 435.00 | 435.00 | 404.50 | 415.00 | 46856 |