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 |
|---|---|---|---|---|---|
| 24/06/2025 | 282.50 | 292.00 | 282.00 | 290.50 | 33979 |
| 23/06/2025 | 293.00 | 295.00 | 276.00 | 282.00 | 50545 |
| 19/06/2025 | 285.00 | 295.00 | 285.00 | 291.00 | 8704 |
| 18/06/2025 | 295.00 | 299.00 | 281.50 | 285.50 | 24572 |
| 17/06/2025 | 298.00 | 300.00 | 286.50 | 295.50 | 36133 |
| 13/06/2025 | 310.00 | 319.50 | 302.00 | 305.00 | 22976 |
| 12/06/2025 | 326.00 | 326.00 | 310.50 | 316.50 | 30690 |
| 10/06/2025 | 320.00 | 330.00 | 319.00 | 327.50 | 19484 |
| 09/06/2025 | 325.00 | 331.00 | 321.00 | 323.50 | 16705 |
| 06/06/2025 | 320.00 | 330.00 | 320.00 | 327.50 | 25130 |
| 05/06/2025 | 321.00 | 325.50 | 321.00 | 322.50 | 33079 |
| 04/06/2025 | 328.50 | 330.00 | 326.00 | 326.00 | 17492 |
| 03/06/2025 | 342.00 | 342.00 | 322.50 | 328.00 | 16507 |
| 02/06/2025 | 343.00 | 343.00 | 326.50 | 329.00 | 29843 |
| 30/05/2025 | 348.50 | 348.50 | 340.00 | 343.00 | 16865 |
| 29/05/2025 | 359.00 | 359.00 | 348.00 | 349.50 | 27586 |
| 28/05/2025 | 350.00 | 359.00 | 346.00 | 348.00 | 48837 |
| 27/05/2025 | 336.50 | 358.00 | 326.00 | 357.00 | 80249 |
| 26/05/2025 | 336.50 | 341.50 | 320.00 | 329.50 | 24713 |
| 23/05/2025 | 357.00 | 357.00 | 326.00 | 334.00 | 23878 |
| 22/05/2025 | 340.50 | 350.00 | 339.00 | 342.50 | 35466 |
| 21/05/2025 | 351.00 | 362.00 | 345.00 | 346.00 | 39738 |
| 20/05/2025 | 368.00 | 368.00 | 352.00 | 355.00 | 49296 |
| 19/05/2025 | 350.50 | 382.00 | 350.50 | 368.00 | 38243 |
| 16/05/2025 | 360.00 | 377.00 | 358.00 | 368.00 | 67479 |
| 15/05/2025 | 330.00 | 370.00 | 320.00 | 361.00 | 169418 |
| 14/05/2025 | 307.50 | 333.00 | 295.50 | 327.50 | 74978 |
| 13/05/2025 | 295.00 | 309.00 | 286.00 | 303.50 | 53654 |
| 12/05/2025 | 285.00 | 293.50 | 285.00 | 290.00 | 29043 |
| 09/05/2025 | 275.00 | 287.00 | 271.00 | 284.00 | 21429 |
| 08/05/2025 | 297.00 | 297.00 | 280.00 | 282.50 | 18517 |
| 07/05/2025 | 282.00 | 297.00 | 278.50 | 286.50 | 25994 |
| 06/05/2025 | 285.00 | 289.50 | 272.00 | 283.50 | 25137 |
| 05/05/2025 | 274.00 | 277.00 | 265.50 | 272.00 | 16857 |
| 30/04/2025 | 285.00 | 290.00 | 277.50 | 281.00 | 16998 |
| 29/04/2025 | 273.00 | 286.50 | 273.00 | 283.50 | 14214 |
| 28/04/2025 | 281.50 | 283.50 | 275.00 | 277.00 | 12835 |
| 25/04/2025 | 289.00 | 290.00 | 276.00 | 281.00 | 30126 |
| 24/04/2025 | 283.00 | 295.00 | 283.00 | 288.00 | 28726 |
| 23/04/2025 | 290.00 | 292.00 | 278.50 | 287.50 | 47461 |
| 22/04/2025 | 297.00 | 297.00 | 276.50 | 284.00 | 29079 |
| 21/04/2025 | 301.50 | 301.50 | 283.00 | 291.50 | 21628 |
| 16/04/2025 | 338.50 | 346.50 | 300.00 | 312.00 | 27130 |
| 15/04/2025 | 319.00 | 345.00 | 319.00 | 333.50 | 54187 |
| 14/04/2025 | 299.00 | 323.00 | 299.00 | 321.00 | 95915 |
| 11/04/2025 | 276.00 | 296.50 | 276.00 | 285.50 | 48702 |
| 10/04/2025 | 290.00 | 299.00 | 267.00 | 275.50 | 82696 |
| 09/04/2025 | 274.50 | 299.00 | 250.50 | 287.50 | 64607 |
| 08/04/2025 | 301.00 | 301.00 | 264.00 | 267.50 | 41711 |
| 07/04/2025 | 305.00 | 305.00 | 286.50 | 292.00 | 51248 |