SUPV
Acción ARS
Último cierre
2677.50
-35.00
-1.29%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 2692.50
Mínimo 2630.00
Máximo 2737.50
Volumen 301129
Instrumento
- Emisor
- GRUPO SUPERVIELLE 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 |
|---|---|---|---|---|---|
| 04/11/2024 | 2059.98 | 2128.81 | 2015.73 | 2089.48 | 566793 |
| 01/11/2024 | 2084.56 | 2148.48 | 2050.15 | 2059.98 | 710547 |
| 31/10/2024 | 2025.57 | 2104.23 | 1981.32 | 2084.56 | 827582 |
| 30/10/2024 | 2059.98 | 2104.23 | 2015.73 | 2020.65 | 540801 |
| 29/10/2024 | 2045.23 | 2128.81 | 2045.23 | 2059.98 | 1019924 |
| 28/10/2024 | 2045.23 | 2104.23 | 2015.73 | 2025.57 | 1190981 |
| 25/10/2024 | 1971.49 | 2045.23 | 1966.57 | 2010.82 | 737059 |
| 24/10/2024 | 1858.41 | 1976.40 | 1848.57 | 1971.49 | 721589 |
| 23/10/2024 | 1863.32 | 1863.32 | 1799.41 | 1828.91 | 582258 |
| 22/10/2024 | 1932.15 | 1937.07 | 1848.57 | 1868.24 | 262481 |
| 21/10/2024 | 1873.16 | 1922.32 | 1848.57 | 1907.57 | 409053 |
| 18/10/2024 | 1828.91 | 1882.99 | 1799.41 | 1873.16 | 604814 |
| 17/10/2024 | 1838.74 | 1868.24 | 1804.33 | 1828.91 | 815523 |
| 16/10/2024 | 1853.49 | 1892.82 | 1789.58 | 1794.49 | 1665948 |
| 15/10/2024 | 1779.74 | 1858.41 | 1760.08 | 1848.57 | 1330922 |
| 14/10/2024 | 1858.41 | 1863.32 | 1760.08 | 1789.58 | 1202963 |
| 10/10/2024 | 1789.58 | 1848.57 | 1760.08 | 1828.91 | 677881 |
| 09/10/2024 | 1755.16 | 1819.08 | 1720.75 | 1789.58 | 785261 |
| 08/10/2024 | 1706.00 | 1755.16 | 1706.00 | 1745.33 | 534671 |
| 07/10/2024 | 1765.00 | 1765.00 | 1681.42 | 1696.17 | 1217600 |
| 04/10/2024 | 1799.41 | 1809.24 | 1769.91 | 1779.74 | 442783 |
| 03/10/2024 | 1760.08 | 1809.24 | 1735.50 | 1799.41 | 629824 |
| 02/10/2024 | 1755.16 | 1760.08 | 1715.83 | 1755.16 | 492455 |
| 01/10/2024 | 1750.25 | 1804.33 | 1701.08 | 1774.83 | 1091937 |
| 30/09/2024 | 1804.33 | 1804.33 | 1706.00 | 1750.25 | 1963828 |
| 27/09/2024 | 1789.58 | 1828.91 | 1769.91 | 1794.49 | 689310 |
| 26/09/2024 | 1853.49 | 1858.41 | 1765.00 | 1784.66 | 1089935 |
| 25/09/2024 | 1912.49 | 1917.40 | 1814.16 | 1833.83 | 990006 |
| 24/09/2024 | 1996.07 | 1996.07 | 1873.16 | 1907.57 | 699666 |
| 23/09/2024 | 2015.73 | 2015.73 | 1937.07 | 1986.23 | 349780 |
| 20/09/2024 | 1986.23 | 2064.90 | 1956.74 | 2000.98 | 566402 |
| 19/09/2024 | 2035.40 | 2064.90 | 1996.07 | 2020.65 | 498384 |
| 18/09/2024 | 2030.48 | 2064.90 | 1976.40 | 1991.15 | 479414 |
| 17/09/2024 | 2015.73 | 2050.15 | 1966.57 | 2010.82 | 481454 |
| 16/09/2024 | 2079.65 | 2143.56 | 1996.07 | 2010.82 | 910418 |
| 13/09/2024 | 2045.23 | 2059.98 | 1996.07 | 2045.23 | 572379 |
| 12/09/2024 | 1917.40 | 2030.48 | 1917.40 | 2020.65 | 1151098 |
| 11/09/2024 | 1863.32 | 1966.57 | 1833.83 | 1907.57 | 490743 |
| 10/09/2024 | 1868.24 | 1868.24 | 1760.08 | 1858.41 | 742176 |
| 09/09/2024 | 1907.57 | 1946.90 | 1878.07 | 1892.82 | 586372 |
| 06/09/2024 | 1937.07 | 1946.90 | 1833.83 | 1863.32 | 497556 |
| 05/09/2024 | 1981.32 | 2020.65 | 1897.74 | 1946.90 | 803979 |
| 04/09/2024 | 1937.07 | 1986.23 | 1887.91 | 1981.32 | 1242176 |
| 03/09/2024 | 1878.07 | 1971.49 | 1833.83 | 1887.91 | 1061396 |