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 |
|---|---|---|---|---|---|
| 20/01/2025 | 3942.97 | 4075.71 | 3942.97 | 4041.30 | 333877 |
| 17/01/2025 | 4208.46 | 4257.62 | 3918.39 | 3933.14 | 1375123 |
| 16/01/2025 | 4414.95 | 4414.95 | 4149.46 | 4208.46 | 1369656 |
| 15/01/2025 | 4572.27 | 4660.77 | 4316.62 | 4365.78 | 1214663 |
| 14/01/2025 | 4277.29 | 4552.61 | 4262.54 | 4488.69 | 1395229 |
| 13/01/2025 | 4562.44 | 4768.93 | 4119.96 | 4267.45 | 1752800 |
| 10/01/2025 | 4483.78 | 4660.77 | 4326.45 | 4562.44 | 1459004 |
| 09/01/2025 | 4385.45 | 4818.09 | 4375.62 | 4523.11 | 1249193 |
| 08/01/2025 | 4287.12 | 4483.78 | 4193.71 | 4355.95 | 1347517 |
| 07/01/2025 | 4228.12 | 4498.53 | 4129.79 | 4262.54 | 1840353 |
| 06/01/2025 | 4041.30 | 4247.79 | 4041.30 | 4213.37 | 1186178 |
| 03/01/2025 | 3923.30 | 3982.30 | 3736.48 | 3933.14 | 1193424 |
| 02/01/2025 | 3574.24 | 3883.97 | 3520.16 | 3849.56 | 961747 |
| 30/12/2024 | 3613.57 | 3643.07 | 3475.91 | 3515.24 | 819920 |
| 27/12/2024 | 3711.90 | 3731.56 | 3549.66 | 3618.49 | 935550 |
| 26/12/2024 | 3638.15 | 3716.81 | 3584.07 | 3702.07 | 615608 |
| 24/12/2024 | 3598.82 | 3672.57 | 3549.66 | 3638.15 | 356155 |
| 23/12/2024 | 3638.15 | 3682.40 | 3421.83 | 3574.24 | 849551 |
| 20/12/2024 | 3274.34 | 3618.49 | 3097.35 | 3569.32 | 1389488 |
| 19/12/2024 | 3421.83 | 3588.99 | 3318.58 | 3353.00 | 1185470 |
| 18/12/2024 | 3603.74 | 3687.32 | 3412.00 | 3426.75 | 894297 |
| 17/12/2024 | 3382.50 | 3638.15 | 3343.17 | 3505.41 | 1659625 |
| 16/12/2024 | 2940.02 | 3402.16 | 2925.27 | 3382.50 | 2130156 |
| 13/12/2024 | 2777.78 | 2866.27 | 2758.11 | 2846.61 | 815665 |
| 12/12/2024 | 2772.86 | 2836.78 | 2728.61 | 2763.03 | 693907 |
| 11/12/2024 | 2600.79 | 2708.95 | 2507.38 | 2699.12 | 546196 |
| 10/12/2024 | 2645.03 | 2704.03 | 2527.04 | 2566.37 | 407328 |
| 09/12/2024 | 2610.62 | 2684.37 | 2546.71 | 2640.12 | 406430 |
| 06/12/2024 | 2679.45 | 2699.12 | 2561.46 | 2615.54 | 563165 |
| 05/12/2024 | 2600.79 | 2699.12 | 2522.12 | 2620.45 | 881072 |
| 04/12/2024 | 2699.12 | 2699.12 | 2536.87 | 2546.71 | 694281 |
| 03/12/2024 | 2694.20 | 2713.86 | 2595.87 | 2669.62 | 551797 |
| 02/12/2024 | 2640.12 | 2708.95 | 2566.37 | 2684.37 | 1114500 |
| 29/11/2024 | 2507.38 | 2654.87 | 2448.38 | 2640.12 | 695137 |
| 28/11/2024 | 2507.38 | 2507.38 | 2359.88 | 2482.79 | 277301 |
| 27/11/2024 | 2561.46 | 2571.29 | 2448.38 | 2477.88 | 678051 |
| 26/11/2024 | 2350.05 | 2551.62 | 2300.89 | 2541.79 | 1335901 |
| 25/11/2024 | 2359.88 | 2409.05 | 2276.30 | 2379.55 | 829729 |
| 22/11/2024 | 2389.38 | 2409.05 | 2232.06 | 2345.13 | 1624362 |
| 21/11/2024 | 2507.38 | 2556.54 | 2350.05 | 2374.63 | 836976 |
| 20/11/2024 | 2492.63 | 2507.38 | 2379.55 | 2487.71 | 948169 |
| 19/11/2024 | 2468.04 | 2571.29 | 2409.05 | 2438.55 | 1065244 |
| 15/11/2024 | 2320.55 | 2433.63 | 2300.89 | 2350.05 | 1358614 |
| 14/11/2024 | 2276.30 | 2379.55 | 2266.47 | 2369.72 | 1019508 |
| 13/11/2024 | 2261.55 | 2300.89 | 2232.06 | 2276.30 | 545326 |
| 11/11/2024 | 2207.47 | 2256.64 | 2128.81 | 2232.06 | 731851 |
| 08/11/2024 | 2217.31 | 2276.30 | 2104.23 | 2207.47 | 596823 |
| 07/11/2024 | 2212.39 | 2291.05 | 2192.72 | 2217.31 | 918677 |
| 06/11/2024 | 2064.90 | 2251.72 | 2064.90 | 2187.81 | 1111992 |
| 05/11/2024 | 2064.90 | 2123.89 | 1991.15 | 2064.90 | 793072 |