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 |
|---|---|---|---|---|---|
| 02/02/2026 | 546.00 | 550.00 | 510.00 | 528.00 | 213441 |
| 30/01/2026 | 542.00 | 551.00 | 521.00 | 541.00 | 184673 |
| 29/01/2026 | 552.00 | 558.00 | 520.00 | 542.00 | 345953 |
| 28/01/2026 | 570.00 | 596.00 | 530.00 | 557.00 | 422188 |
| 27/01/2026 | 534.00 | 582.00 | 525.00 | 572.00 | 267229 |
| 26/01/2026 | 525.00 | 545.00 | 519.00 | 533.00 | 184912 |
| 23/01/2026 | 515.00 | 529.00 | 510.00 | 521.00 | 135398 |
| 22/01/2026 | 526.00 | 530.00 | 497.00 | 525.00 | 241150 |
| 21/01/2026 | 483.00 | 532.00 | 468.00 | 521.00 | 218564 |
| 20/01/2026 | 495.00 | 495.00 | 475.00 | 487.00 | 245766 |
| 19/01/2026 | 509.00 | 510.00 | 486.00 | 499.00 | 214729 |
| 16/01/2026 | 503.00 | 525.00 | 483.00 | 509.00 | 178374 |
| 15/01/2026 | 517.00 | 535.00 | 470.00 | 497.00 | 384052 |
| 14/01/2026 | 537.00 | 550.00 | 504.00 | 525.00 | 224313 |
| 13/01/2026 | 542.00 | 556.00 | 535.00 | 540.00 | 233704 |
| 12/01/2026 | 546.00 | 572.00 | 532.00 | 549.00 | 185708 |
| 09/01/2026 | 553.00 | 570.00 | 549.00 | 558.00 | 202412 |
| 08/01/2026 | 541.00 | 585.00 | 520.00 | 544.00 | 139606 |
| 07/01/2026 | 560.00 | 574.00 | 535.00 | 539.00 | 131837 |
| 06/01/2026 | 548.00 | 577.00 | 547.00 | 561.00 | 140648 |
| 05/01/2026 | 560.00 | 570.00 | 525.00 | 549.00 | 261161 |
| 02/01/2026 | 595.00 | 600.00 | 559.00 | 565.00 | 435744 |
| 30/12/2025 | 595.00 | 610.00 | 565.00 | 596.00 | 233416 |
| 29/12/2025 | 609.00 | 645.00 | 587.00 | 605.00 | 353675 |
| 26/12/2025 | 565.00 | 616.00 | 565.00 | 606.00 | 271125 |
| 24/12/2025 | 582.00 | 598.00 | 576.00 | 593.00 | 34849 |
| 23/12/2025 | 568.00 | 610.00 | 547.00 | 580.00 | 187798 |
| 22/12/2025 | 580.00 | 580.00 | 556.00 | 559.00 | 126964 |
| 19/12/2025 | 585.00 | 585.00 | 547.00 | 570.00 | 137683 |
| 18/12/2025 | 549.00 | 583.00 | 549.00 | 578.00 | 125232 |
| 17/12/2025 | 560.00 | 577.00 | 540.00 | 554.00 | 146344 |
| 16/12/2025 | 586.00 | 586.00 | 545.00 | 562.00 | 474166 |
| 15/12/2025 | 580.00 | 589.00 | 563.00 | 570.00 | 202700 |
| 12/12/2025 | 571.00 | 596.00 | 562.00 | 584.00 | 251196 |
| 11/12/2025 | 613.00 | 614.00 | 561.00 | 580.00 | 191389 |
| 10/12/2025 | 614.00 | 615.00 | 587.00 | 600.00 | 172263 |
| 09/12/2025 | 640.00 | 640.00 | 590.00 | 610.00 | 204456 |
| 05/12/2025 | 635.00 | 660.00 | 611.00 | 638.00 | 408018 |
| 04/12/2025 | 654.00 | 654.00 | 635.00 | 635.00 | 247379 |
| 03/12/2025 | 653.00 | 653.00 | 616.00 | 639.00 | 392080 |
| 02/12/2025 | 670.00 | 675.00 | 640.00 | 654.00 | 404800 |
| 01/12/2025 | 672.00 | 675.00 | 622.00 | 645.00 | 347723 |
| 28/11/2025 | 650.00 | 670.00 | 620.00 | 651.00 | 358091 |
| 27/11/2025 | 610.00 | 660.00 | 599.00 | 650.00 | 424675 |
| 26/11/2025 | 605.00 | 615.00 | 586.00 | 606.00 | 196878 |
| 25/11/2025 | 585.00 | 629.00 | 520.00 | 585.00 | 406255 |
| 21/11/2025 | 599.00 | 607.00 | 541.00 | 569.00 | 165759 |
| 20/11/2025 | 642.00 | 673.00 | 572.00 | 591.00 | 561075 |
| 19/11/2025 | 694.00 | 740.00 | 641.00 | 646.00 | 609027 |
| 18/11/2025 | 738.00 | 753.00 | 626.00 | 686.00 | 1003718 |