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 |
|---|---|---|---|---|---|
| 02/07/2026 | 2930.00 | 3062.50 | 2930.00 | 3027.50 | 213098 |
| 01/07/2026 | 3092.50 | 3110.00 | 2860.00 | 2930.00 | 381850 |
| 30/06/2026 | 3020.00 | 3110.00 | 2985.00 | 3010.00 | 210220 |
| 29/06/2026 | 2975.00 | 3112.50 | 2955.00 | 3045.00 | 494758 |
| 26/06/2026 | 2917.50 | 3025.00 | 2855.00 | 2957.50 | 336176 |
| 25/06/2026 | 2967.50 | 2987.50 | 2855.00 | 2917.50 | 533123 |
| 24/06/2026 | 3100.00 | 3190.00 | 2907.50 | 2932.50 | 689793 |
| 23/06/2026 | 3180.00 | 3180.00 | 3065.00 | 3142.50 | 607976 |
| 22/06/2026 | 3392.50 | 3430.00 | 3140.00 | 3177.50 | 978090 |
| 19/06/2026 | 3450.00 | 3450.00 | 3210.00 | 3332.50 | 352176 |
| 18/06/2026 | 3395.00 | 3532.50 | 3395.00 | 3457.50 | 1225874 |
| 17/06/2026 | 3285.00 | 3535.00 | 3285.00 | 3355.00 | 2116342 |
| 16/06/2026 | 3350.00 | 3420.00 | 3247.50 | 3267.50 | 1089055 |
| 12/06/2026 | 3292.50 | 3325.00 | 3200.00 | 3267.50 | 1117826 |
| 11/06/2026 | 2990.00 | 3270.00 | 2990.00 | 3242.50 | 2560273 |
| 10/06/2026 | 2945.00 | 3027.50 | 2900.00 | 2922.50 | 400623 |
| 09/06/2026 | 2895.00 | 3020.00 | 2837.50 | 2965.00 | 688092 |
| 08/06/2026 | 2870.00 | 2900.00 | 2787.50 | 2850.00 | 258414 |
| 05/06/2026 | 2902.50 | 2910.00 | 2790.00 | 2845.00 | 299907 |
| 04/06/2026 | 2895.00 | 2975.00 | 2855.00 | 2902.50 | 331742 |
| 03/06/2026 | 3015.00 | 3015.00 | 2865.00 | 2902.50 | 1022537 |
| 02/06/2026 | 2965.00 | 3030.00 | 2857.50 | 3012.50 | 982321 |
| 01/06/2026 | 2880.00 | 2970.00 | 2840.00 | 2957.50 | 915733 |
| 29/05/2026 | 2765.00 | 2885.00 | 2712.50 | 2880.00 | 1178285 |
| 28/05/2026 | 2800.00 | 2902.50 | 2680.00 | 2762.50 | 1304948 |
| 27/05/2026 | 2500.00 | 2825.00 | 2500.00 | 2740.00 | 2518111 |
| 26/05/2026 | 2389.00 | 2525.00 | 2386.00 | 2499.00 | 540458 |
| 22/05/2026 | 2445.00 | 2494.00 | 2344.00 | 2356.00 | 358447 |
| 21/05/2026 | 2270.00 | 2450.00 | 2268.00 | 2443.00 | 796328 |
| 20/05/2026 | 2230.00 | 2330.00 | 2208.00 | 2305.00 | 644008 |
| 19/05/2026 | 2330.00 | 2330.00 | 2204.00 | 2211.00 | 753430 |
| 18/05/2026 | 2240.00 | 2343.00 | 2201.00 | 2330.00 | 770467 |
| 15/05/2026 | 2320.00 | 2326.00 | 2205.00 | 2244.00 | 764254 |
| 14/05/2026 | 2280.00 | 2360.00 | 2255.00 | 2319.00 | 281959 |
| 13/05/2026 | 2348.00 | 2348.00 | 2246.00 | 2276.00 | 623359 |
| 12/05/2026 | 2441.00 | 2443.00 | 2301.00 | 2322.00 | 964924 |
| 11/05/2026 | 2396.00 | 2460.00 | 2362.00 | 2443.00 | 600033 |
| 08/05/2026 | 2520.00 | 2580.00 | 2372.00 | 2399.00 | 619827 |
| 07/05/2026 | 2595.00 | 2622.50 | 2500.00 | 2547.50 | 255071 |
| 06/05/2026 | 2480.00 | 2640.00 | 2465.00 | 2592.50 | 910084 |
| 05/05/2026 | 2389.00 | 2468.00 | 2373.00 | 2419.00 | 298262 |
| 04/05/2026 | 2465.00 | 2467.00 | 2372.00 | 2384.00 | 852397 |
| 30/04/2026 | 2565.00 | 2585.00 | 2431.00 | 2476.00 | 858099 |
| 29/04/2026 | 2682.50 | 2690.00 | 2540.00 | 2547.50 | 868315 |
| 28/04/2026 | 2680.00 | 2710.00 | 2617.50 | 2682.50 | 163282 |
| 27/04/2026 | 2740.00 | 2740.00 | 2657.50 | 2685.00 | 258713 |
| 24/04/2026 | 2600.00 | 2760.00 | 2582.50 | 2682.50 | 532059 |
| 23/04/2026 | 2770.00 | 2820.00 | 2630.00 | 2640.00 | 401295 |
| 22/04/2026 | 2922.50 | 2925.00 | 2790.00 | 2810.00 | 329937 |
| 21/04/2026 | 2902.50 | 2920.00 | 2850.00 | 2887.50 | 342312 |