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 |
|---|---|---|---|---|---|
| 24/06/2025 | 2530.00 | 2750.00 | 2505.00 | 2725.00 | 2016526 |
| 23/06/2025 | 2515.00 | 2515.00 | 2415.00 | 2480.00 | 1274392 |
| 19/06/2025 | 2550.00 | 2585.00 | 2530.00 | 2560.00 | 200612 |
| 18/06/2025 | 2605.00 | 2650.00 | 2550.00 | 2555.00 | 1444095 |
| 17/06/2025 | 2670.00 | 2725.00 | 2585.00 | 2605.00 | 1512287 |
| 13/06/2025 | 2820.00 | 2835.00 | 2670.00 | 2705.00 | 1458978 |
| 12/06/2025 | 2845.00 | 2910.00 | 2805.00 | 2860.00 | 2103797 |
| 10/06/2025 | 2870.00 | 3055.00 | 2870.00 | 2990.00 | 1536737 |
| 09/06/2025 | 2900.00 | 2905.00 | 2830.00 | 2850.00 | 977910 |
| 06/06/2025 | 2800.00 | 2970.00 | 2790.00 | 2920.00 | 1157930 |
| 05/06/2025 | 2830.00 | 2885.00 | 2785.00 | 2840.00 | 914255 |
| 04/06/2025 | 3020.00 | 3020.00 | 2810.00 | 2830.00 | 2324036 |
| 03/06/2025 | 3070.00 | 3125.00 | 2995.00 | 3040.00 | 683168 |
| 02/06/2025 | 3200.00 | 3200.00 | 3025.00 | 3045.00 | 575459 |
| 30/05/2025 | 3165.00 | 3190.00 | 3100.00 | 3135.00 | 1189906 |
| 29/05/2025 | 3300.00 | 3300.00 | 3160.00 | 3170.00 | 2062473 |
| 28/05/2025 | 3310.00 | 3435.00 | 3150.00 | 3345.00 | 3166345 |
| 27/05/2025 | 3700.00 | 3700.00 | 3445.00 | 3475.00 | 2536463 |
| 26/05/2025 | 3660.00 | 3800.00 | 3660.00 | 3685.00 | 308507 |
| 23/05/2025 | 3700.00 | 3700.00 | 3575.00 | 3660.00 | 834998 |
| 22/05/2025 | 3670.00 | 3820.00 | 3660.00 | 3715.00 | 1089986 |
| 21/05/2025 | 3870.00 | 3885.00 | 3630.00 | 3670.00 | 1267829 |
| 20/05/2025 | 3800.00 | 3905.00 | 3750.00 | 3845.00 | 763958 |
| 19/05/2025 | 3670.00 | 3895.00 | 3670.00 | 3790.00 | 899253 |
| 16/05/2025 | 3555.00 | 3590.00 | 3460.00 | 3580.00 | 590831 |
| 15/05/2025 | 3510.00 | 3595.00 | 3400.00 | 3520.00 | 336768 |
| 14/05/2025 | 3600.00 | 3660.00 | 3490.00 | 3600.00 | 588528 |
| 13/05/2025 | 3690.00 | 3705.00 | 3495.00 | 3625.00 | 717887 |
| 12/05/2025 | 3480.00 | 3635.00 | 3385.00 | 3590.00 | 598456 |
| 09/05/2025 | 3480.00 | 3480.00 | 3310.00 | 3375.00 | 275805 |
| 08/05/2025 | 3360.00 | 3370.00 | 3200.00 | 3325.00 | 327297 |
| 07/05/2025 | 3550.00 | 3550.00 | 3310.00 | 3340.00 | 352822 |
| 06/05/2025 | 3370.00 | 3540.00 | 3340.00 | 3480.00 | 486931 |
| 05/05/2025 | 3500.00 | 3550.00 | 3255.00 | 3325.00 | 617836 |
| 30/04/2025 | 3590.00 | 3620.00 | 3440.00 | 3515.00 | 209723 |
| 29/04/2025 | 3720.00 | 3750.00 | 3600.00 | 3620.00 | 600450 |
| 28/04/2025 | 3736.48 | 3815.14 | 3554.57 | 3638.15 | 306473 |
| 25/04/2025 | 3726.65 | 3800.39 | 3697.15 | 3721.73 | 804259 |
| 24/04/2025 | 3736.48 | 3962.64 | 3682.40 | 3697.15 | 736339 |
| 23/04/2025 | 3667.65 | 3874.14 | 3638.15 | 3805.00 | 942830 |
| 22/04/2025 | 3362.83 | 3638.15 | 3362.83 | 3623.40 | 569399 |
| 21/04/2025 | 3475.91 | 3510.32 | 3269.42 | 3357.92 | 621054 |
| 16/04/2025 | 3647.98 | 3682.40 | 3431.66 | 3475.91 | 573142 |
| 15/04/2025 | 3834.81 | 3879.06 | 3588.99 | 3628.32 | 1788868 |
| 14/04/2025 | 3928.22 | 3933.14 | 3529.99 | 3805.31 | 2079596 |
| 11/04/2025 | 3244.84 | 3638.15 | 3244.84 | 3446.41 | 2299104 |
| 10/04/2025 | 3294.00 | 3294.00 | 2964.60 | 3156.34 | 1361400 |
| 09/04/2025 | 2910.52 | 3392.33 | 2728.61 | 3323.50 | 1977082 |
| 08/04/2025 | 3013.77 | 3102.26 | 2861.36 | 2895.77 | 2405050 |
| 07/04/2025 | 2802.36 | 2989.18 | 2753.20 | 2817.11 | 864533 |