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 |
|---|---|---|---|---|---|
| 14/09/2026 | 2692.50 | 2737.50 | 2630.00 | 2677.50 | 301129 |
| 11/09/2026 | 2817.50 | 2820.00 | 2687.50 | 2712.50 | 331754 |
| 10/09/2026 | 2767.50 | 2840.00 | 2725.00 | 2797.50 | 297142 |
| 09/09/2026 | 2780.00 | 2815.00 | 2700.00 | 2785.00 | 231813 |
| 08/09/2026 | 2730.00 | 2812.50 | 2725.00 | 2777.50 | 417155 |
| 07/09/2026 | 2700.00 | 2802.50 | 2645.00 | 2725.00 | 135054 |
| 04/09/2026 | 2777.50 | 2925.00 | 2750.00 | 2762.50 | 338469 |
| 03/09/2026 | 2845.00 | 2880.00 | 2752.50 | 2790.00 | 310260 |
| 02/09/2026 | 2790.00 | 2845.00 | 2772.50 | 2842.50 | 200303 |
| 01/09/2026 | 2772.50 | 2870.00 | 2735.00 | 2802.50 | 394253 |
| 31/08/2026 | 2717.50 | 2825.00 | 2687.50 | 2780.00 | 1214795 |
| 28/08/2026 | 2747.50 | 2747.50 | 2642.50 | 2692.50 | 411953 |
| 27/08/2026 | 2835.00 | 2837.50 | 2705.00 | 2715.00 | 683860 |
| 26/08/2026 | 2800.00 | 2870.00 | 2757.50 | 2827.50 | 617063 |
| 25/08/2026 | 2715.00 | 2815.00 | 2655.00 | 2800.00 | 857831 |
| 24/08/2026 | 2515.00 | 2740.00 | 2500.00 | 2715.00 | 869468 |
| 21/08/2026 | 2480.00 | 2622.50 | 2450.00 | 2507.50 | 2061433 |
| 20/08/2026 | 2440.00 | 2530.00 | 2394.00 | 2429.00 | 876252 |
| 19/08/2026 | 2499.00 | 2499.00 | 2398.00 | 2409.00 | 891133 |
| 18/08/2026 | 2560.00 | 2560.00 | 2435.00 | 2451.00 | 574207 |
| 14/08/2026 | 2682.50 | 2695.00 | 2550.00 | 2562.50 | 486089 |
| 13/08/2026 | 2650.00 | 2697.50 | 2577.50 | 2677.50 | 938267 |
| 12/08/2026 | 2770.00 | 2770.00 | 2617.50 | 2632.50 | 313840 |
| 11/08/2026 | 2715.00 | 2942.50 | 2627.50 | 2660.00 | 930169 |
| 10/08/2026 | 2695.00 | 2710.00 | 2627.50 | 2690.00 | 556662 |
| 07/08/2026 | 2800.00 | 2800.00 | 2647.50 | 2692.50 | 610574 |
| 06/08/2026 | 2830.00 | 2847.50 | 2712.50 | 2737.50 | 369573 |
| 05/08/2026 | 2870.00 | 2932.50 | 2815.00 | 2825.00 | 273162 |
| 04/08/2026 | 3000.00 | 3007.50 | 2832.50 | 2860.00 | 687614 |
| 03/08/2026 | 3010.00 | 3050.00 | 2950.00 | 2967.50 | 497158 |
| 31/07/2026 | 3135.00 | 3182.50 | 2972.50 | 2995.00 | 872810 |
| 30/07/2026 | 3037.50 | 3135.00 | 2997.50 | 3117.50 | 503991 |
| 29/07/2026 | 3050.00 | 3075.00 | 2975.00 | 2982.50 | 353531 |
| 28/07/2026 | 3127.50 | 3142.50 | 2985.00 | 3060.00 | 540414 |
| 27/07/2026 | 3075.00 | 3160.00 | 3075.00 | 3135.00 | 201051 |
| 24/07/2026 | 3080.00 | 3177.50 | 3025.00 | 3072.50 | 755820 |
| 23/07/2026 | 3197.50 | 3197.50 | 3060.00 | 3077.50 | 649043 |
| 22/07/2026 | 3105.00 | 3225.00 | 3087.50 | 3185.00 | 710941 |
| 21/07/2026 | 3037.50 | 3110.00 | 3035.00 | 3042.50 | 441045 |
| 20/07/2026 | 3065.00 | 3090.00 | 2982.50 | 3025.00 | 496765 |
| 17/07/2026 | 3040.00 | 3065.00 | 2930.00 | 3040.00 | 471375 |
| 16/07/2026 | 3190.00 | 3210.00 | 3025.00 | 3032.50 | 299806 |
| 15/07/2026 | 3020.00 | 3215.00 | 3010.00 | 3202.50 | 449799 |
| 14/07/2026 | 3005.00 | 3125.00 | 3005.00 | 3017.50 | 368784 |
| 13/07/2026 | 3092.50 | 3135.00 | 2987.50 | 3002.50 | 218375 |
| 10/07/2026 | 3007.50 | 3145.00 | 2925.00 | 3085.00 | 105828 |
| 08/07/2026 | 3110.00 | 3112.50 | 2970.00 | 3007.50 | 235578 |
| 07/07/2026 | 3195.00 | 3240.00 | 3070.00 | 3085.00 | 227300 |
| 06/07/2026 | 3075.00 | 3200.00 | 3020.00 | 3170.00 | 396587 |
| 03/07/2026 | 3070.00 | 3070.00 | 3000.00 | 3050.00 | 55099 |