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 |
|---|---|---|---|---|---|
| 20/01/2025 | 421.00 | 423.00 | 410.00 | 419.00 | 37037 |
| 17/01/2025 | 420.00 | 423.50 | 401.00 | 409.00 | 52361 |
| 16/01/2025 | 432.00 | 432.00 | 405.00 | 419.50 | 62308 |
| 15/01/2025 | 423.00 | 433.00 | 420.00 | 429.00 | 86365 |
| 14/01/2025 | 410.00 | 419.50 | 407.00 | 419.00 | 38302 |
| 13/01/2025 | 414.00 | 420.00 | 402.00 | 412.00 | 74468 |
| 10/01/2025 | 416.00 | 424.00 | 408.00 | 416.50 | 91503 |
| 09/01/2025 | 426.50 | 426.50 | 413.50 | 415.50 | 85361 |
| 08/01/2025 | 437.50 | 439.00 | 414.00 | 419.00 | 76494 |
| 07/01/2025 | 445.50 | 457.50 | 423.50 | 426.00 | 122519 |
| 06/01/2025 | 436.00 | 473.00 | 431.50 | 441.00 | 79730 |
| 03/01/2025 | 445.00 | 449.00 | 424.00 | 435.50 | 118182 |
| 02/01/2025 | 452.00 | 452.00 | 430.00 | 442.00 | 173331 |
| 30/12/2024 | 470.00 | 470.00 | 451.00 | 453.50 | 61822 |
| 27/12/2024 | 485.00 | 485.00 | 455.00 | 468.50 | 155138 |
| 26/12/2024 | 450.00 | 481.00 | 450.00 | 479.50 | 208537 |
| 24/12/2024 | 450.00 | 465.00 | 436.00 | 448.50 | 85541 |
| 23/12/2024 | 449.50 | 450.00 | 437.50 | 448.50 | 58080 |
| 20/12/2024 | 430.00 | 448.50 | 405.00 | 436.50 | 99478 |
| 19/12/2024 | 447.50 | 455.00 | 433.50 | 436.50 | 67534 |
| 18/12/2024 | 475.00 | 479.50 | 446.00 | 448.50 | 165118 |
| 17/12/2024 | 455.50 | 483.00 | 455.50 | 472.50 | 140633 |
| 16/12/2024 | 492.00 | 492.00 | 469.00 | 477.50 | 131280 |
| 13/12/2024 | 470.00 | 486.00 | 470.00 | 474.00 | 95411 |
| 12/12/2024 | 492.00 | 492.00 | 475.00 | 479.00 | 123657 |
| 11/12/2024 | 460.00 | 479.00 | 443.00 | 476.50 | 55967 |
| 10/12/2024 | 458.00 | 458.00 | 439.00 | 446.00 | 81125 |
| 09/12/2024 | 450.00 | 463.00 | 443.00 | 450.00 | 73376 |
| 06/12/2024 | 455.00 | 470.00 | 442.00 | 448.50 | 73951 |
| 05/12/2024 | 478.00 | 478.00 | 456.50 | 460.50 | 82464 |
| 04/12/2024 | 490.00 | 492.00 | 445.00 | 463.00 | 110101 |
| 03/12/2024 | 489.00 | 494.00 | 482.00 | 483.50 | 111428 |
| 02/12/2024 | 479.00 | 498.00 | 479.00 | 490.00 | 65836 |
| 29/11/2024 | 495.00 | 500.00 | 485.00 | 493.00 | 64823 |
| 28/11/2024 | 465.00 | 490.00 | 460.00 | 485.50 | 92377 |
| 27/11/2024 | 499.00 | 499.00 | 460.00 | 463.00 | 90679 |
| 26/11/2024 | 494.00 | 496.00 | 480.00 | 491.50 | 66682 |
| 25/11/2024 | 482.00 | 496.50 | 467.00 | 492.00 | 160783 |
| 22/11/2024 | 485.00 | 493.00 | 467.00 | 483.00 | 137010 |
| 21/11/2024 | 480.00 | 492.00 | 470.00 | 483.50 | 258384 |
| 20/11/2024 | 470.00 | 480.00 | 451.50 | 471.50 | 126963 |
| 19/11/2024 | 450.00 | 472.00 | 450.00 | 468.50 | 161098 |
| 15/11/2024 | 420.00 | 451.00 | 420.00 | 441.50 | 364220 |
| 14/11/2024 | 423.00 | 426.00 | 415.00 | 423.50 | 102810 |
| 13/11/2024 | 425.00 | 425.00 | 415.50 | 423.00 | 59938 |
| 11/11/2024 | 420.00 | 428.00 | 415.00 | 420.50 | 52552 |
| 08/11/2024 | 430.00 | 430.00 | 416.00 | 421.00 | 67127 |
| 07/11/2024 | 423.00 | 429.00 | 420.00 | 424.00 | 98021 |
| 06/11/2024 | 414.00 | 425.00 | 412.00 | 422.50 | 184109 |
| 05/11/2024 | 405.00 | 413.00 | 393.00 | 410.50 | 108647 |