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 |
|---|---|---|---|---|---|
| 02/02/2026 | 3725.00 | 3725.00 | 3472.50 | 3490.00 | 848283 |
| 30/01/2026 | 3730.00 | 3810.00 | 3650.00 | 3680.00 | 909284 |
| 29/01/2026 | 3725.00 | 3752.50 | 3550.00 | 3717.50 | 1060107 |
| 28/01/2026 | 3710.00 | 3790.00 | 3605.00 | 3725.00 | 2120288 |
| 27/01/2026 | 3525.00 | 3712.50 | 3525.00 | 3710.00 | 1910795 |
| 26/01/2026 | 3470.00 | 3675.00 | 3400.00 | 3522.50 | 1103779 |
| 23/01/2026 | 3415.00 | 3527.50 | 3380.00 | 3487.50 | 1258792 |
| 22/01/2026 | 3400.00 | 3500.00 | 3370.00 | 3407.50 | 1092813 |
| 21/01/2026 | 3225.00 | 3407.50 | 3172.50 | 3400.00 | 1489320 |
| 20/01/2026 | 3200.00 | 3295.00 | 3077.50 | 3225.00 | 601708 |
| 19/01/2026 | 3240.00 | 3275.00 | 3192.50 | 3217.50 | 167086 |
| 16/01/2026 | 3257.50 | 3300.00 | 3200.00 | 3240.00 | 463427 |
| 15/01/2026 | 3352.50 | 3360.00 | 3157.50 | 3250.00 | 817701 |
| 14/01/2026 | 3477.50 | 3530.00 | 3260.00 | 3307.50 | 939823 |
| 13/01/2026 | 3595.00 | 3615.00 | 3405.00 | 3450.00 | 1095956 |
| 12/01/2026 | 3640.00 | 3680.00 | 3570.00 | 3595.00 | 412584 |
| 09/01/2026 | 3640.00 | 3715.00 | 3575.00 | 3652.50 | 856079 |
| 08/01/2026 | 3572.50 | 3640.00 | 3427.50 | 3632.50 | 603136 |
| 07/01/2026 | 3690.00 | 3710.00 | 3425.00 | 3560.00 | 1195675 |
| 06/01/2026 | 3650.00 | 3817.50 | 3650.00 | 3705.00 | 551415 |
| 05/01/2026 | 3590.00 | 3707.50 | 3470.00 | 3677.50 | 446001 |
| 02/01/2026 | 3660.00 | 3675.00 | 3470.00 | 3595.00 | 618825 |
| 30/12/2025 | 3670.00 | 3720.00 | 3562.50 | 3570.00 | 637892 |
| 29/12/2025 | 3710.00 | 3795.00 | 3650.00 | 3670.00 | 827033 |
| 26/12/2025 | 3730.00 | 3780.00 | 3662.50 | 3685.00 | 342477 |
| 24/12/2025 | 3677.50 | 3795.00 | 3677.50 | 3700.00 | 106237 |
| 23/12/2025 | 3682.50 | 3840.00 | 3672.50 | 3720.00 | 622623 |
| 22/12/2025 | 3672.50 | 3747.50 | 3660.00 | 3712.50 | 842028 |
| 19/12/2025 | 3770.00 | 3825.00 | 3585.00 | 3670.00 | 1162857 |
| 18/12/2025 | 3495.00 | 3760.00 | 3420.00 | 3747.50 | 1615550 |
| 17/12/2025 | 3485.00 | 3500.00 | 3380.00 | 3462.50 | 722151 |
| 16/12/2025 | 3465.00 | 3527.50 | 3325.00 | 3480.00 | 1617061 |
| 15/12/2025 | 3335.00 | 3490.00 | 3265.00 | 3447.50 | 553144 |
| 12/12/2025 | 3282.50 | 3440.00 | 3237.50 | 3335.00 | 448377 |
| 11/12/2025 | 3240.00 | 3370.00 | 3195.00 | 3277.50 | 895240 |
| 10/12/2025 | 3240.00 | 3320.00 | 3135.00 | 3245.00 | 1254730 |
| 09/12/2025 | 3260.00 | 3440.00 | 3210.00 | 3245.00 | 1675040 |
| 05/12/2025 | 3590.00 | 3700.00 | 3390.00 | 3397.50 | 1519756 |
| 04/12/2025 | 3610.00 | 3700.00 | 3532.50 | 3545.00 | 1572423 |
| 03/12/2025 | 3400.00 | 3607.50 | 3345.00 | 3600.00 | 2161786 |
| 02/12/2025 | 3440.00 | 3492.50 | 3337.50 | 3385.00 | 1791946 |
| 01/12/2025 | 3427.50 | 3480.00 | 3327.50 | 3462.50 | 1340972 |
| 28/11/2025 | 3415.00 | 3495.00 | 3335.00 | 3402.50 | 1624090 |
| 27/11/2025 | 3400.00 | 3490.00 | 3365.00 | 3415.00 | 424112 |
| 26/11/2025 | 3005.00 | 3407.50 | 2950.00 | 3380.00 | 4142076 |
| 25/11/2025 | 2910.00 | 3250.00 | 2872.50 | 3135.00 | 2022370 |
| 21/11/2025 | 3080.00 | 3080.00 | 2852.50 | 2892.50 | 756255 |
| 20/11/2025 | 3142.50 | 3262.50 | 3070.00 | 3085.00 | 980364 |
| 19/11/2025 | 3275.00 | 3370.00 | 3105.00 | 3135.00 | 1173157 |
| 18/11/2025 | 3280.00 | 3362.50 | 3100.00 | 3272.50 | 1353298 |