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 |
|---|---|---|---|---|---|
| 17/11/2025 | 678.00 | 778.00 | 670.00 | 711.00 | 1094928 |
| 14/11/2025 | 568.00 | 668.00 | 568.00 | 648.00 | 733731 |
| 13/11/2025 | 599.00 | 639.00 | 520.00 | 549.00 | 437314 |
| 12/11/2025 | 520.00 | 600.00 | 520.00 | 571.00 | 452523 |
| 11/11/2025 | 480.00 | 530.00 | 480.00 | 512.00 | 407011 |
| 10/11/2025 | 430.00 | 477.00 | 430.00 | 468.00 | 187730 |
| 07/11/2025 | 430.00 | 440.00 | 405.00 | 416.00 | 87505 |
| 06/11/2025 | 460.00 | 466.00 | 424.00 | 430.00 | 61941 |
| 05/11/2025 | 436.00 | 469.00 | 430.00 | 454.00 | 112236 |
| 04/11/2025 | 454.00 | 460.00 | 430.00 | 442.00 | 139061 |
| 03/11/2025 | 450.00 | 500.00 | 450.00 | 472.00 | 251877 |
| 31/10/2025 | 429.00 | 469.00 | 428.00 | 454.00 | 309733 |
| 30/10/2025 | 442.00 | 447.00 | 405.00 | 428.00 | 163380 |
| 29/10/2025 | 380.00 | 450.00 | 370.00 | 447.00 | 388100 |
| 28/10/2025 | 376.00 | 389.00 | 361.00 | 377.50 | 277801 |
| 27/10/2025 | 381.00 | 410.00 | 356.00 | 375.00 | 317000 |
| 24/10/2025 | 356.00 | 363.00 | 324.00 | 348.50 | 154539 |
| 23/10/2025 | 350.00 | 380.00 | 350.00 | 359.00 | 342595 |
| 22/10/2025 | 358.00 | 360.00 | 335.00 | 341.00 | 160967 |
| 21/10/2025 | 370.00 | 375.00 | 345.00 | 356.00 | 187517 |
| 20/10/2025 | 333.00 | 385.00 | 333.00 | 357.50 | 308590 |
| 17/10/2025 | 307.50 | 330.00 | 307.00 | 320.00 | 110893 |
| 16/10/2025 | 302.50 | 314.50 | 297.00 | 304.00 | 37686 |
| 15/10/2025 | 285.50 | 317.50 | 285.50 | 307.00 | 155691 |
| 14/10/2025 | 329.00 | 339.00 | 280.00 | 290.50 | 236572 |
| 13/10/2025 | 298.50 | 325.00 | 282.00 | 320.50 | 137115 |
| 09/10/2025 | 276.50 | 295.00 | 270.00 | 292.50 | 111858 |
| 08/10/2025 | 283.00 | 283.00 | 271.00 | 276.50 | 17675 |
| 07/10/2025 | 275.00 | 288.50 | 265.50 | 279.00 | 36423 |
| 06/10/2025 | 280.00 | 280.00 | 266.00 | 271.50 | 39214 |
| 03/10/2025 | 280.00 | 298.00 | 258.00 | 274.00 | 49637 |
| 02/10/2025 | 259.00 | 276.00 | 259.00 | 267.50 | 22751 |
| 01/10/2025 | 260.50 | 272.50 | 260.50 | 264.00 | 27748 |
| 30/09/2025 | 270.50 | 275.50 | 259.00 | 260.00 | 89781 |
| 29/09/2025 | 279.50 | 281.50 | 272.00 | 273.00 | 47833 |
| 26/09/2025 | 269.00 | 275.00 | 253.00 | 266.50 | 163686 |
| 25/09/2025 | 288.50 | 288.50 | 262.50 | 272.50 | 93239 |
| 24/09/2025 | 289.00 | 330.00 | 283.50 | 290.00 | 97383 |
| 23/09/2025 | 259.50 | 285.00 | 255.00 | 282.00 | 133343 |
| 22/09/2025 | 245.50 | 279.00 | 236.50 | 253.00 | 172928 |
| 19/09/2025 | 249.00 | 250.00 | 230.00 | 236.00 | 89789 |
| 18/09/2025 | 267.50 | 267.50 | 240.50 | 248.00 | 57559 |
| 17/09/2025 | 275.00 | 284.50 | 269.00 | 270.50 | 31803 |
| 16/09/2025 | 264.50 | 280.00 | 264.50 | 271.50 | 55851 |
| 15/09/2025 | 275.00 | 276.00 | 267.00 | 268.00 | 22959 |
| 12/09/2025 | 286.00 | 289.50 | 273.00 | 278.00 | 91065 |
| 11/09/2025 | 271.50 | 290.00 | 271.50 | 282.00 | 34125 |
| 10/09/2025 | 254.00 | 285.00 | 251.00 | 278.50 | 48061 |
| 09/09/2025 | 255.50 | 282.00 | 255.00 | 263.00 | 32329 |
| 08/09/2025 | 268.00 | 271.00 | 225.00 | 265.00 | 87659 |