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 |
|---|---|---|---|---|---|
| 17/11/2025 | 3440.00 | 3440.00 | 3260.00 | 3275.00 | 1129529 |
| 14/11/2025 | 3270.00 | 3512.50 | 3010.00 | 3467.50 | 1685561 |
| 13/11/2025 | 3490.00 | 3530.00 | 3160.00 | 3260.00 | 2066485 |
| 12/11/2025 | 3400.00 | 3520.00 | 3400.00 | 3485.00 | 1766747 |
| 11/11/2025 | 3450.00 | 3515.00 | 3360.00 | 3390.00 | 1218981 |
| 10/11/2025 | 3470.00 | 3725.00 | 3400.00 | 3450.00 | 1739501 |
| 07/11/2025 | 3620.00 | 3650.00 | 3347.50 | 3470.00 | 3570023 |
| 06/11/2025 | 3800.00 | 3920.00 | 3580.00 | 3622.50 | 1043593 |
| 05/11/2025 | 3850.00 | 3982.50 | 3727.50 | 3807.50 | 2080329 |
| 04/11/2025 | 3900.00 | 3935.00 | 3620.00 | 3830.00 | 3274200 |
| 03/11/2025 | 3820.00 | 4265.00 | 3695.00 | 3930.00 | 4713579 |
| 31/10/2025 | 3265.00 | 3852.50 | 3265.00 | 3770.00 | 3471828 |
| 30/10/2025 | 3465.00 | 3497.50 | 3200.00 | 3347.50 | 2506978 |
| 29/10/2025 | 3180.00 | 3500.00 | 3102.50 | 3440.00 | 4314484 |
| 28/10/2025 | 2900.00 | 3300.00 | 2815.00 | 3170.00 | 4053367 |
| 27/10/2025 | 2450.00 | 2975.00 | 2450.00 | 2912.50 | 8746839 |
| 24/10/2025 | 2130.00 | 2200.00 | 2046.00 | 2127.00 | 2809837 |
| 23/10/2025 | 1950.00 | 2163.00 | 1905.00 | 2129.00 | 2377180 |
| 22/10/2025 | 1935.00 | 2003.00 | 1890.00 | 1942.00 | 2764539 |
| 21/10/2025 | 1925.00 | 2085.00 | 1898.00 | 2001.00 | 2221456 |
| 20/10/2025 | 1968.00 | 2100.00 | 1889.00 | 1929.00 | 2482770 |
| 17/10/2025 | 1875.00 | 2000.00 | 1845.00 | 1953.00 | 1695872 |
| 16/10/2025 | 1806.00 | 1890.00 | 1795.00 | 1843.00 | 573517 |
| 15/10/2025 | 1790.00 | 1900.00 | 1746.00 | 1830.00 | 1534623 |
| 14/10/2025 | 1895.00 | 1950.00 | 1663.00 | 1751.00 | 5464748 |
| 13/10/2025 | 1730.00 | 1920.00 | 1650.00 | 1898.00 | 3568721 |
| 09/10/2025 | 1545.00 | 1890.00 | 1545.00 | 1795.00 | 4039163 |
| 08/10/2025 | 1520.00 | 1553.00 | 1485.00 | 1544.00 | 974509 |
| 07/10/2025 | 1595.00 | 1595.00 | 1507.00 | 1515.00 | 1239791 |
| 06/10/2025 | 1531.00 | 1563.00 | 1477.00 | 1550.00 | 1828298 |
| 03/10/2025 | 1544.00 | 1599.00 | 1490.00 | 1531.00 | 2337789 |
| 02/10/2025 | 1464.00 | 1558.00 | 1431.00 | 1554.00 | 2519026 |
| 01/10/2025 | 1520.00 | 1572.00 | 1461.00 | 1465.00 | 3617583 |
| 30/09/2025 | 1600.00 | 1620.00 | 1502.00 | 1517.00 | 2038492 |
| 29/09/2025 | 1600.00 | 1629.00 | 1554.00 | 1591.00 | 1513279 |
| 26/09/2025 | 1633.00 | 1704.00 | 1570.00 | 1581.00 | 2105612 |
| 25/09/2025 | 1750.00 | 1750.00 | 1631.00 | 1641.00 | 1612670 |
| 24/09/2025 | 1805.00 | 1930.00 | 1759.00 | 1778.00 | 2388968 |
| 23/09/2025 | 1850.00 | 1850.00 | 1713.00 | 1742.00 | 2614572 |
| 22/09/2025 | 1690.00 | 1825.00 | 1661.00 | 1797.00 | 2793823 |
| 19/09/2025 | 1550.00 | 1622.00 | 1496.00 | 1551.00 | 1381817 |
| 18/09/2025 | 1670.00 | 1680.00 | 1520.00 | 1574.00 | 2256864 |
| 17/09/2025 | 1630.00 | 1702.00 | 1630.00 | 1672.00 | 1274115 |
| 16/09/2025 | 1650.00 | 1695.00 | 1596.00 | 1622.00 | 1065338 |
| 15/09/2025 | 1628.00 | 1670.00 | 1574.00 | 1599.00 | 2515569 |
| 12/09/2025 | 1750.00 | 1750.00 | 1571.00 | 1614.00 | 4689130 |
| 11/09/2025 | 1820.00 | 1832.00 | 1694.00 | 1704.00 | 3547349 |
| 10/09/2025 | 1700.00 | 1824.00 | 1700.00 | 1792.00 | 1935640 |
| 09/09/2025 | 1780.00 | 1850.00 | 1660.00 | 1669.00 | 1777130 |
| 08/09/2025 | 2000.00 | 2000.00 | 1740.00 | 1758.00 | 3478070 |