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 |
|---|---|---|---|---|---|
| 05/09/2025 | 2200.00 | 2250.00 | 2085.00 | 2215.00 | 2238341 |
| 04/09/2025 | 2055.00 | 2205.00 | 2045.00 | 2160.00 | 1525532 |
| 03/09/2025 | 2150.00 | 2180.00 | 2030.00 | 2055.00 | 2145799 |
| 02/09/2025 | 2095.00 | 2140.00 | 1995.00 | 2125.00 | 1865211 |
| 01/09/2025 | 2115.00 | 2115.00 | 2000.00 | 2085.00 | 799817 |
| 29/08/2025 | 2140.00 | 2140.00 | 2085.00 | 2105.00 | 605892 |
| 28/08/2025 | 2155.00 | 2230.00 | 2125.00 | 2135.00 | 1233581 |
| 27/08/2025 | 2210.00 | 2235.00 | 2130.00 | 2150.00 | 1417757 |
| 26/08/2025 | 2215.00 | 2295.00 | 2185.00 | 2250.00 | 999358 |
| 25/08/2025 | 2390.00 | 2395.00 | 2200.00 | 2210.00 | 1990522 |
| 22/08/2025 | 2410.00 | 2540.00 | 2410.00 | 2415.00 | 631320 |
| 21/08/2025 | 2475.00 | 2500.00 | 2400.00 | 2440.00 | 529097 |
| 20/08/2025 | 2475.00 | 2525.00 | 2435.00 | 2440.00 | 1018652 |
| 19/08/2025 | 2620.00 | 2655.00 | 2445.00 | 2475.00 | 2436431 |
| 18/08/2025 | 2640.00 | 2665.00 | 2505.00 | 2635.00 | 894922 |
| 14/08/2025 | 2890.00 | 2890.00 | 2490.00 | 2600.00 | 4331286 |
| 13/08/2025 | 2905.00 | 2980.00 | 2845.00 | 2875.00 | 666682 |
| 12/08/2025 | 2905.00 | 2990.00 | 2870.00 | 2910.00 | 1116566 |
| 11/08/2025 | 2925.00 | 2970.00 | 2855.00 | 2925.00 | 805905 |
| 08/08/2025 | 3015.00 | 3040.00 | 2860.00 | 2925.00 | 1028310 |
| 07/08/2025 | 3115.00 | 3165.00 | 3000.00 | 3015.00 | 1324852 |
| 06/08/2025 | 2980.00 | 3140.00 | 2980.00 | 3115.00 | 1327031 |
| 05/08/2025 | 2835.00 | 3005.00 | 2800.00 | 2980.00 | 1419041 |
| 04/08/2025 | 2725.00 | 2860.00 | 2645.00 | 2820.00 | 957245 |
| 01/08/2025 | 2810.00 | 2810.00 | 2710.00 | 2725.00 | 784154 |
| 31/07/2025 | 2835.00 | 2880.00 | 2795.00 | 2825.00 | 985760 |
| 30/07/2025 | 2860.00 | 2880.00 | 2755.00 | 2830.00 | 1557364 |
| 29/07/2025 | 2620.00 | 2900.00 | 2605.00 | 2860.00 | 2497822 |
| 28/07/2025 | 2680.00 | 2710.00 | 2600.00 | 2605.00 | 2039812 |
| 25/07/2025 | 2640.00 | 2715.00 | 2620.00 | 2660.00 | 1265190 |
| 24/07/2025 | 2515.00 | 2625.00 | 2475.00 | 2605.00 | 772286 |
| 23/07/2025 | 2455.00 | 2540.00 | 2455.00 | 2525.00 | 582527 |
| 22/07/2025 | 2470.00 | 2535.00 | 2430.00 | 2450.00 | 384238 |
| 21/07/2025 | 2520.00 | 2565.00 | 2450.00 | 2465.00 | 699917 |
| 18/07/2025 | 2610.00 | 2655.00 | 2510.00 | 2515.00 | 824359 |
| 17/07/2025 | 2505.00 | 2575.00 | 2480.00 | 2555.00 | 750675 |
| 16/07/2025 | 2560.00 | 2580.00 | 2435.00 | 2470.00 | 1056388 |
| 15/07/2025 | 2590.00 | 2645.00 | 2530.00 | 2580.00 | 578252 |
| 14/07/2025 | 2520.00 | 2605.00 | 2480.00 | 2580.00 | 383866 |
| 11/07/2025 | 2610.00 | 2610.00 | 2510.00 | 2530.00 | 967956 |
| 08/07/2025 | 2600.00 | 2765.00 | 2565.00 | 2755.00 | 1027627 |
| 07/07/2025 | 2630.00 | 2635.00 | 2560.00 | 2590.00 | 551064 |
| 04/07/2025 | 2680.00 | 2680.00 | 2600.00 | 2640.00 | 162213 |
| 03/07/2025 | 2660.00 | 2690.00 | 2620.00 | 2635.00 | 289696 |
| 02/07/2025 | 2620.00 | 2700.00 | 2615.00 | 2635.00 | 470229 |
| 01/07/2025 | 2560.00 | 2645.00 | 2535.00 | 2620.00 | 872725 |
| 30/06/2025 | 2605.00 | 2700.00 | 2495.00 | 2560.00 | 881712 |
| 27/06/2025 | 2660.00 | 2670.00 | 2600.00 | 2640.00 | 335166 |
| 26/06/2025 | 2670.00 | 2745.00 | 2645.00 | 2665.00 | 349747 |
| 25/06/2025 | 2650.00 | 2695.00 | 2625.00 | 2655.00 | 395908 |