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 |
|---|---|---|---|---|---|
| 20/04/2026 | 2867.50 | 2930.00 | 2775.00 | 2902.50 | 495121 |
| 17/04/2026 | 2890.00 | 2900.00 | 2805.00 | 2860.00 | 493760 |
| 16/04/2026 | 2822.50 | 2890.00 | 2785.00 | 2870.00 | 499987 |
| 15/04/2026 | 2840.00 | 2887.50 | 2772.50 | 2812.50 | 451399 |
| 14/04/2026 | 2805.00 | 2920.00 | 2785.00 | 2802.50 | 482673 |
| 13/04/2026 | 2885.00 | 2935.00 | 2700.00 | 2770.00 | 867013 |
| 10/04/2026 | 2840.00 | 3000.00 | 2840.00 | 2867.50 | 648735 |
| 09/04/2026 | 2882.50 | 2977.50 | 2800.00 | 2865.00 | 1214815 |
| 08/04/2026 | 2802.50 | 2950.00 | 2802.50 | 2910.00 | 1282026 |
| 07/04/2026 | 2757.50 | 2777.50 | 2685.00 | 2735.00 | 681751 |
| 06/04/2026 | 2830.00 | 2895.00 | 2772.50 | 2805.00 | 601505 |
| 01/04/2026 | 2800.00 | 2925.00 | 2722.50 | 2847.50 | 2012502 |
| 31/03/2026 | 2510.00 | 2810.00 | 2510.00 | 2795.00 | 1456443 |
| 30/03/2026 | 2440.00 | 2580.00 | 2437.00 | 2502.50 | 914175 |
| 27/03/2026 | 2520.00 | 2615.00 | 2400.00 | 2430.00 | 1092416 |
| 26/03/2026 | 2652.50 | 2680.00 | 2489.00 | 2547.50 | 430592 |
| 25/03/2026 | 2612.50 | 2735.00 | 2560.00 | 2665.00 | 1526519 |
| 23/03/2026 | 2430.00 | 2655.00 | 2380.00 | 2595.00 | 605551 |
| 20/03/2026 | 2510.00 | 2515.00 | 2360.00 | 2385.00 | 529435 |
| 19/03/2026 | 2350.00 | 2512.50 | 2331.00 | 2507.50 | 514732 |
| 18/03/2026 | 2380.00 | 2425.00 | 2320.00 | 2396.00 | 196832 |
| 17/03/2026 | 2395.00 | 2440.00 | 2359.00 | 2378.00 | 395149 |
| 16/03/2026 | 2453.00 | 2471.00 | 2350.00 | 2371.00 | 819712 |
| 13/03/2026 | 2570.00 | 2635.00 | 2382.00 | 2421.00 | 1155731 |
| 12/03/2026 | 2745.00 | 2745.00 | 2570.00 | 2587.50 | 568421 |
| 11/03/2026 | 2660.00 | 2777.50 | 2632.50 | 2712.50 | 1059296 |
| 10/03/2026 | 2547.50 | 2720.00 | 2502.50 | 2657.50 | 1224078 |
| 09/03/2026 | 2400.00 | 2560.00 | 2390.00 | 2552.50 | 556559 |
| 06/03/2026 | 2480.00 | 2497.00 | 2420.00 | 2469.00 | 945624 |
| 05/03/2026 | 2600.00 | 2640.00 | 2430.00 | 2460.00 | 1620201 |
| 04/03/2026 | 2635.00 | 2675.00 | 2492.00 | 2592.50 | 1265252 |
| 03/03/2026 | 2510.00 | 2635.00 | 2359.00 | 2605.00 | 2406662 |
| 02/03/2026 | 2725.00 | 2780.00 | 2525.00 | 2530.00 | 2500821 |
| 27/02/2026 | 2955.00 | 3017.50 | 2700.00 | 2725.00 | 1602021 |
| 26/02/2026 | 3022.50 | 3140.00 | 2880.00 | 2952.50 | 909844 |
| 25/02/2026 | 3090.00 | 3105.00 | 2980.00 | 3060.00 | 707163 |
| 24/02/2026 | 2980.00 | 3115.00 | 2980.00 | 3100.00 | 773790 |
| 23/02/2026 | 3102.50 | 3180.00 | 3000.00 | 3007.50 | 692095 |
| 20/02/2026 | 3150.00 | 3235.00 | 3120.00 | 3200.00 | 684830 |
| 19/02/2026 | 2970.00 | 3195.00 | 2910.00 | 3167.50 | 667393 |
| 18/02/2026 | 3090.00 | 3140.00 | 2950.00 | 2970.00 | 635289 |
| 13/02/2026 | 3185.00 | 3240.00 | 3065.00 | 3102.50 | 579977 |
| 12/02/2026 | 3457.50 | 3530.00 | 3170.00 | 3185.00 | 1379366 |
| 11/02/2026 | 3570.00 | 3570.00 | 3410.00 | 3460.00 | 562445 |
| 10/02/2026 | 3445.00 | 3587.50 | 3310.00 | 3570.00 | 849200 |
| 09/02/2026 | 3330.00 | 3450.00 | 3187.50 | 3435.00 | 804523 |
| 06/02/2026 | 3145.00 | 3292.50 | 3145.00 | 3272.50 | 652152 |
| 05/02/2026 | 3217.50 | 3337.50 | 3100.00 | 3147.50 | 1089888 |
| 04/02/2026 | 3390.00 | 3475.00 | 3200.00 | 3317.50 | 994260 |
| 03/02/2026 | 3540.00 | 3545.00 | 3300.00 | 3377.50 | 695936 |