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 |
|---|---|---|---|---|---|
| 04/04/2025 | 3082.60 | 3082.60 | 2772.86 | 2895.77 | 2574104 |
| 03/04/2025 | 3284.17 | 3303.84 | 3210.42 | 3239.92 | 202421 |
| 01/04/2025 | 3392.33 | 3470.99 | 3343.17 | 3377.58 | 903412 |
| 31/03/2025 | 3412.00 | 3431.66 | 3323.50 | 3377.58 | 579741 |
| 28/03/2025 | 3579.15 | 3579.15 | 3421.83 | 3495.58 | 559144 |
| 27/03/2025 | 3869.22 | 3888.89 | 3574.24 | 3588.99 | 1090806 |
| 26/03/2025 | 3888.89 | 3942.97 | 3667.65 | 3741.40 | 1068038 |
| 25/03/2025 | 3672.57 | 3898.72 | 3652.90 | 3849.56 | 743535 |
| 21/03/2025 | 3529.99 | 3697.15 | 3441.50 | 3672.57 | 631450 |
| 20/03/2025 | 3500.49 | 3539.82 | 3436.58 | 3461.16 | 411506 |
| 19/03/2025 | 3362.83 | 3529.99 | 3362.83 | 3510.32 | 537498 |
| 18/03/2025 | 3343.17 | 3362.83 | 3254.67 | 3303.84 | 471444 |
| 17/03/2025 | 3461.16 | 3480.83 | 3367.75 | 3392.33 | 703528 |
| 14/03/2025 | 3239.92 | 3470.99 | 3239.92 | 3456.24 | 951858 |
| 13/03/2025 | 3249.75 | 3298.92 | 3166.18 | 3180.92 | 507876 |
| 12/03/2025 | 3062.93 | 3343.17 | 3058.01 | 3323.50 | 1080068 |
| 11/03/2025 | 3058.01 | 3131.76 | 2944.94 | 3062.93 | 957266 |
| 10/03/2025 | 3225.17 | 3244.84 | 3003.93 | 3058.01 | 508068 |
| 07/03/2025 | 3348.08 | 3372.67 | 3136.68 | 3289.09 | 511773 |
| 06/03/2025 | 3421.83 | 3456.24 | 3274.34 | 3333.33 | 560712 |
| 05/03/2025 | 3195.67 | 3426.75 | 3131.76 | 3412.00 | 476400 |
| 28/02/2025 | 3121.93 | 3244.84 | 2989.18 | 3161.26 | 787784 |
| 27/02/2025 | 3264.50 | 3441.50 | 3067.85 | 3126.84 | 676784 |
| 26/02/2025 | 3225.17 | 3397.25 | 3176.01 | 3264.50 | 449928 |
| 25/02/2025 | 3289.09 | 3436.58 | 3151.43 | 3235.01 | 508200 |
| 24/02/2025 | 3377.58 | 3470.99 | 3254.67 | 3362.83 | 356666 |
| 21/02/2025 | 3544.74 | 3598.82 | 3348.08 | 3377.58 | 567178 |
| 20/02/2025 | 3470.99 | 3554.57 | 3362.83 | 3500.49 | 683182 |
| 19/02/2025 | 3490.66 | 3574.24 | 3392.33 | 3500.49 | 599768 |
| 18/02/2025 | 3195.67 | 3490.66 | 3195.67 | 3480.83 | 968827 |
| 17/02/2025 | 3392.33 | 3441.50 | 3146.51 | 3220.26 | 829340 |
| 14/02/2025 | 3441.50 | 3475.91 | 3362.83 | 3461.16 | 561928 |
| 13/02/2025 | 3343.17 | 3431.66 | 3313.67 | 3407.08 | 450702 |
| 12/02/2025 | 3294.00 | 3421.83 | 3117.01 | 3313.67 | 993408 |
| 11/02/2025 | 3579.15 | 3579.15 | 3244.84 | 3308.75 | 1294714 |
| 10/02/2025 | 3638.15 | 3810.23 | 3534.91 | 3544.74 | 683741 |
| 07/02/2025 | 3815.14 | 3893.81 | 3569.32 | 3608.65 | 718285 |
| 06/02/2025 | 3736.48 | 3879.06 | 3677.48 | 3810.23 | 393939 |
| 05/02/2025 | 3780.73 | 3849.56 | 3687.32 | 3702.07 | 398904 |
| 04/02/2025 | 3726.65 | 3844.64 | 3687.32 | 3785.64 | 410782 |
| 03/02/2025 | 3775.81 | 3775.81 | 3638.15 | 3697.15 | 792517 |
| 31/01/2025 | 4036.38 | 4041.30 | 3824.98 | 3893.81 | 631949 |
| 30/01/2025 | 3972.47 | 4051.13 | 3883.97 | 3957.72 | 863922 |
| 29/01/2025 | 3687.32 | 3942.97 | 3677.48 | 3918.39 | 1152009 |
| 28/01/2025 | 3672.57 | 3834.81 | 3593.90 | 3706.98 | 952284 |
| 27/01/2025 | 3854.47 | 3864.31 | 3593.90 | 3643.07 | 1511147 |
| 24/01/2025 | 4026.55 | 4046.21 | 3638.15 | 3879.06 | 931441 |
| 23/01/2025 | 4218.29 | 4218.29 | 4006.88 | 4026.55 | 490565 |
| 22/01/2025 | 4129.79 | 4183.87 | 4051.13 | 4178.96 | 743857 |
| 21/01/2025 | 4041.30 | 4129.79 | 3928.22 | 4100.30 | 897823 |