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 |
|---|---|---|---|---|---|
| 02/07/2026 | 429.00 | 446.00 | 429.00 | 444.00 | 70403 |
| 01/07/2026 | 440.00 | 440.00 | 430.00 | 435.00 | 36714 |
| 30/06/2026 | 437.00 | 445.00 | 421.00 | 435.00 | 77313 |
| 29/06/2026 | 418.00 | 429.00 | 402.00 | 427.00 | 58335 |
| 26/06/2026 | 422.00 | 435.00 | 415.00 | 423.00 | 48136 |
| 25/06/2026 | 415.00 | 433.00 | 412.00 | 418.00 | 44312 |
| 24/06/2026 | 440.00 | 440.00 | 406.00 | 413.00 | 112597 |
| 23/06/2026 | 432.00 | 444.00 | 424.00 | 427.00 | 40178 |
| 22/06/2026 | 427.00 | 446.00 | 427.00 | 441.00 | 23199 |
| 19/06/2026 | 430.00 | 444.00 | 428.00 | 434.00 | 13052 |
| 18/06/2026 | 440.00 | 448.00 | 435.00 | 436.00 | 65532 |
| 17/06/2026 | 438.00 | 440.00 | 431.00 | 437.00 | 12084 |
| 16/06/2026 | 445.00 | 455.00 | 422.00 | 425.00 | 55395 |
| 12/06/2026 | 446.00 | 453.00 | 432.00 | 440.00 | 137444 |
| 11/06/2026 | 427.00 | 454.00 | 421.00 | 446.00 | 70991 |
| 10/06/2026 | 440.00 | 443.00 | 425.00 | 428.00 | 41122 |
| 09/06/2026 | 449.00 | 460.00 | 437.00 | 442.00 | 60166 |
| 08/06/2026 | 455.00 | 461.00 | 443.00 | 443.00 | 28596 |
| 05/06/2026 | 467.00 | 467.00 | 435.00 | 443.00 | 87562 |
| 04/06/2026 | 467.00 | 467.00 | 450.00 | 465.00 | 46373 |
| 03/06/2026 | 481.00 | 488.00 | 460.00 | 461.00 | 60370 |
| 02/06/2026 | 490.00 | 496.00 | 460.00 | 483.00 | 67833 |
| 01/06/2026 | 501.00 | 518.00 | 484.00 | 491.00 | 78472 |
| 29/05/2026 | 480.00 | 510.00 | 470.00 | 494.00 | 159205 |
| 28/05/2026 | 476.00 | 506.00 | 468.00 | 475.00 | 101900 |
| 27/05/2026 | 481.00 | 507.00 | 472.00 | 478.00 | 236319 |
| 26/05/2026 | 444.00 | 486.00 | 437.00 | 482.00 | 193242 |
| 22/05/2026 | 426.00 | 450.00 | 425.00 | 444.00 | 46228 |
| 21/05/2026 | 411.00 | 430.00 | 410.00 | 418.00 | 46686 |
| 20/05/2026 | 413.00 | 428.00 | 411.00 | 413.00 | 51024 |
| 19/05/2026 | 416.00 | 425.00 | 411.00 | 414.00 | 35694 |
| 18/05/2026 | 425.00 | 425.00 | 413.00 | 416.00 | 42995 |
| 15/05/2026 | 420.00 | 435.00 | 410.00 | 417.00 | 96076 |
| 14/05/2026 | 421.00 | 428.00 | 419.00 | 425.00 | 35735 |
| 13/05/2026 | 431.00 | 440.00 | 415.00 | 425.00 | 74505 |
| 12/05/2026 | 431.00 | 432.00 | 415.00 | 420.00 | 93785 |
| 11/05/2026 | 431.00 | 452.00 | 415.00 | 434.00 | 88056 |
| 08/05/2026 | 443.00 | 448.00 | 431.00 | 439.00 | 24849 |
| 07/05/2026 | 446.00 | 465.00 | 440.00 | 443.00 | 90836 |
| 06/05/2026 | 440.00 | 449.00 | 430.00 | 444.00 | 109022 |
| 05/05/2026 | 443.00 | 444.00 | 433.00 | 437.00 | 32355 |
| 04/05/2026 | 456.00 | 456.00 | 436.00 | 439.00 | 53513 |
| 30/04/2026 | 449.00 | 451.00 | 445.00 | 450.00 | 15396 |
| 29/04/2026 | 454.00 | 465.00 | 445.00 | 447.00 | 44509 |
| 28/04/2026 | 451.00 | 456.00 | 437.00 | 447.00 | 30345 |
| 27/04/2026 | 457.00 | 457.00 | 435.00 | 452.00 | 118337 |
| 24/04/2026 | 451.00 | 463.00 | 440.00 | 448.00 | 52677 |
| 23/04/2026 | 460.00 | 470.00 | 445.00 | 450.00 | 57586 |
| 22/04/2026 | 465.00 | 470.00 | 458.00 | 463.00 | 48925 |
| 21/04/2026 | 462.00 | 470.00 | 462.00 | 466.00 | 16583 |