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 |
|---|---|---|---|---|---|
| 04/04/2025 | 339.50 | 339.50 | 302.00 | 306.50 | 67345 |
| 03/04/2025 | 347.00 | 349.00 | 320.00 | 333.50 | 33810 |
| 01/04/2025 | 349.50 | 349.50 | 338.00 | 348.50 | 12692 |
| 31/03/2025 | 348.00 | 348.00 | 327.50 | 341.50 | 28047 |
| 28/03/2025 | 348.50 | 360.00 | 341.50 | 348.00 | 30756 |
| 27/03/2025 | 348.00 | 360.50 | 335.00 | 348.00 | 27488 |
| 26/03/2025 | 339.00 | 349.00 | 336.00 | 346.50 | 52540 |
| 25/03/2025 | 344.00 | 344.00 | 328.00 | 339.50 | 61469 |
| 21/03/2025 | 326.00 | 338.00 | 326.00 | 337.00 | 9894 |
| 20/03/2025 | 338.00 | 342.00 | 325.00 | 333.00 | 24641 |
| 19/03/2025 | 327.50 | 339.00 | 326.00 | 331.00 | 44133 |
| 18/03/2025 | 341.50 | 341.50 | 327.00 | 332.00 | 28176 |
| 17/03/2025 | 339.00 | 345.00 | 330.00 | 335.00 | 40421 |
| 14/03/2025 | 322.00 | 339.00 | 321.50 | 338.50 | 25450 |
| 13/03/2025 | 335.50 | 340.00 | 325.50 | 327.50 | 18707 |
| 12/03/2025 | 330.00 | 336.50 | 322.50 | 335.00 | 29251 |
| 11/03/2025 | 330.00 | 341.00 | 320.00 | 325.50 | 72592 |
| 10/03/2025 | 355.50 | 355.50 | 310.00 | 334.50 | 54811 |
| 07/03/2025 | 358.00 | 364.00 | 345.00 | 351.00 | 58876 |
| 06/03/2025 | 353.00 | 370.00 | 353.00 | 360.00 | 12106 |
| 05/03/2025 | 370.00 | 388.00 | 350.00 | 365.00 | 22292 |
| 28/02/2025 | 360.00 | 376.00 | 350.00 | 370.50 | 60092 |
| 27/02/2025 | 357.00 | 363.50 | 354.50 | 358.50 | 43582 |
| 26/02/2025 | 363.50 | 363.50 | 347.00 | 354.00 | 51677 |
| 25/02/2025 | 358.50 | 379.00 | 340.00 | 347.00 | 88415 |
| 24/02/2025 | 399.00 | 399.00 | 372.00 | 376.50 | 16253 |
| 21/02/2025 | 375.00 | 395.50 | 368.00 | 381.50 | 43185 |
| 20/02/2025 | 366.00 | 390.00 | 366.00 | 386.00 | 52220 |
| 19/02/2025 | 369.00 | 390.00 | 360.00 | 371.50 | 65744 |
| 18/02/2025 | 353.00 | 366.00 | 351.00 | 365.00 | 56351 |
| 17/02/2025 | 370.00 | 370.50 | 350.00 | 353.00 | 100221 |
| 14/02/2025 | 375.00 | 387.50 | 367.00 | 370.00 | 66045 |
| 13/02/2025 | 380.00 | 382.00 | 369.00 | 374.00 | 104138 |
| 12/02/2025 | 368.00 | 373.00 | 349.00 | 369.00 | 70524 |
| 11/02/2025 | 382.00 | 393.00 | 361.00 | 365.00 | 91092 |
| 10/02/2025 | 408.50 | 408.50 | 383.00 | 386.00 | 58274 |
| 07/02/2025 | 405.00 | 412.00 | 390.00 | 392.00 | 33910 |
| 06/02/2025 | 406.50 | 412.50 | 402.00 | 403.00 | 27036 |
| 05/02/2025 | 410.00 | 418.50 | 406.50 | 408.00 | 22930 |
| 04/02/2025 | 413.50 | 415.50 | 409.50 | 412.50 | 36721 |
| 03/02/2025 | 409.00 | 423.50 | 408.00 | 412.50 | 34334 |
| 31/01/2025 | 429.00 | 439.00 | 416.00 | 418.00 | 28487 |
| 30/01/2025 | 415.00 | 433.00 | 409.00 | 428.50 | 37164 |
| 29/01/2025 | 429.00 | 429.00 | 409.00 | 420.00 | 53198 |
| 28/01/2025 | 425.00 | 426.00 | 410.00 | 411.00 | 38807 |
| 27/01/2025 | 447.00 | 447.50 | 404.00 | 421.00 | 40933 |
| 24/01/2025 | 452.00 | 460.00 | 434.50 | 444.50 | 76057 |
| 23/01/2025 | 446.00 | 447.00 | 435.00 | 440.50 | 34116 |
| 22/01/2025 | 435.00 | 460.00 | 423.00 | 444.00 | 118966 |
| 21/01/2025 | 422.00 | 432.00 | 422.00 | 430.00 | 44574 |