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 |
|---|---|---|---|---|---|
| 20/04/2026 | 483.00 | 483.00 | 462.00 | 464.00 | 47366 |
| 17/04/2026 | 481.00 | 502.00 | 458.00 | 471.00 | 38086 |
| 16/04/2026 | 475.00 | 490.00 | 474.00 | 477.00 | 44136 |
| 15/04/2026 | 480.00 | 488.00 | 480.00 | 480.00 | 20783 |
| 14/04/2026 | 495.00 | 502.00 | 482.00 | 487.00 | 32310 |
| 13/04/2026 | 485.00 | 499.00 | 480.00 | 495.00 | 58042 |
| 10/04/2026 | 484.00 | 487.00 | 478.00 | 481.00 | 42557 |
| 09/04/2026 | 491.00 | 497.00 | 470.00 | 489.00 | 34908 |
| 08/04/2026 | 485.00 | 522.00 | 485.00 | 492.00 | 44196 |
| 07/04/2026 | 500.00 | 505.00 | 481.00 | 486.00 | 42784 |
| 06/04/2026 | 496.00 | 507.00 | 481.00 | 498.00 | 33602 |
| 01/04/2026 | 510.00 | 512.00 | 498.00 | 502.00 | 61755 |
| 31/03/2026 | 480.00 | 510.00 | 480.00 | 508.00 | 149622 |
| 30/03/2026 | 459.00 | 483.00 | 455.00 | 477.00 | 60899 |
| 27/03/2026 | 460.00 | 465.00 | 445.00 | 459.00 | 97370 |
| 26/03/2026 | 489.00 | 489.00 | 455.00 | 457.00 | 48424 |
| 25/03/2026 | 465.00 | 483.00 | 463.00 | 468.00 | 44869 |
| 23/03/2026 | 461.00 | 477.00 | 457.00 | 468.00 | 21910 |
| 20/03/2026 | 470.00 | 472.00 | 456.00 | 457.00 | 68885 |
| 19/03/2026 | 460.00 | 463.00 | 450.00 | 459.00 | 103853 |
| 18/03/2026 | 458.00 | 469.00 | 453.00 | 460.00 | 91137 |
| 17/03/2026 | 475.00 | 499.00 | 458.00 | 460.00 | 125771 |
| 16/03/2026 | 490.00 | 509.00 | 460.00 | 477.00 | 132273 |
| 13/03/2026 | 500.00 | 517.00 | 478.00 | 499.00 | 54022 |
| 12/03/2026 | 525.00 | 530.00 | 493.00 | 500.00 | 71301 |
| 11/03/2026 | 518.00 | 548.00 | 509.00 | 526.00 | 148270 |
| 10/03/2026 | 451.00 | 499.00 | 443.00 | 497.00 | 226655 |
| 09/03/2026 | 441.00 | 457.00 | 430.00 | 441.00 | 158380 |
| 06/03/2026 | 453.00 | 456.00 | 440.00 | 445.00 | 45224 |
| 05/03/2026 | 458.00 | 460.00 | 430.00 | 447.00 | 88004 |
| 04/03/2026 | 456.00 | 464.00 | 440.00 | 456.00 | 54445 |
| 03/03/2026 | 460.00 | 469.00 | 440.00 | 451.00 | 71426 |
| 02/03/2026 | 480.00 | 487.00 | 455.00 | 473.00 | 49266 |
| 27/02/2026 | 508.00 | 508.00 | 470.00 | 477.00 | 72925 |
| 26/02/2026 | 505.00 | 508.00 | 485.00 | 495.00 | 51105 |
| 25/02/2026 | 491.00 | 510.00 | 482.00 | 494.00 | 70189 |
| 24/02/2026 | 490.00 | 502.00 | 476.00 | 491.00 | 58472 |
| 23/02/2026 | 536.00 | 538.00 | 475.00 | 484.00 | 147936 |
| 20/02/2026 | 496.00 | 539.00 | 496.00 | 523.00 | 137935 |
| 19/02/2026 | 491.00 | 504.00 | 470.00 | 493.00 | 160779 |
| 18/02/2026 | 535.00 | 542.00 | 482.00 | 490.00 | 268058 |
| 13/02/2026 | 535.00 | 536.00 | 511.00 | 530.00 | 54421 |
| 12/02/2026 | 574.00 | 574.00 | 512.00 | 527.00 | 149317 |
| 11/02/2026 | 595.00 | 595.00 | 550.00 | 560.00 | 203875 |
| 10/02/2026 | 610.00 | 623.00 | 565.00 | 588.00 | 227242 |
| 09/02/2026 | 560.00 | 624.00 | 560.00 | 599.00 | 576462 |
| 06/02/2026 | 498.00 | 575.00 | 498.00 | 572.00 | 646680 |
| 05/02/2026 | 490.00 | 492.00 | 470.00 | 483.00 | 279366 |
| 04/02/2026 | 517.00 | 517.00 | 486.00 | 495.00 | 209120 |
| 03/02/2026 | 522.00 | 533.00 | 501.00 | 509.00 | 174996 |