SUPVC
Acción EXT
Último cierre
1.68
-0.01
-0.30%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1.68
Mínimo 1.68
Máximo 1.68
Volumen 3346
Instrumento
- Emisor
- GRUPO SUPERVIELLE S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 303 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 1.68 | 1.68 | 1.68 | 1.68 | 3346 |
| 11/09/2026 | 1.68 | 1.68 | 1.68 | 1.68 | 50 |
| 10/09/2026 | 0.00 | 0.00 | 0.00 | 1.76 | 0 |
| 09/09/2026 | 0.00 | 0.00 | 0.00 | 1.76 | 0 |
| 08/09/2026 | 1.76 | 1.76 | 1.76 | 1.76 | 4652 |
| 07/09/2026 | 1.73 | 1.73 | 1.73 | 1.73 | 30 |
| 04/09/2026 | 0.00 | 0.00 | 0.00 | 1.75 | 0 |
| 03/09/2026 | 1.75 | 1.75 | 1.75 | 1.75 | 267 |
| 02/09/2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1 |
| 01/09/2026 | 0.00 | 0.00 | 0.00 | 1.66 | 0 |
| 31/08/2026 | 0.00 | 0.00 | 0.00 | 1.66 | 0 |
| 28/08/2026 | 1.66 | 1.66 | 1.66 | 1.66 | 72 |
| 27/08/2026 | 0.00 | 0.00 | 0.00 | 1.75 | 0 |
| 26/08/2026 | 1.75 | 1.75 | 1.75 | 1.75 | 133 |
| 25/08/2026 | 1.75 | 1.75 | 1.75 | 1.75 | 49 |
| 24/08/2026 | 1.63 | 1.63 | 1.63 | 1.63 | 17 |
| 21/08/2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1634 |
| 20/08/2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1307 |
| 19/08/2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1737 |
| 18/08/2026 | 1.58 | 1.58 | 1.57 | 1.57 | 40 |
| 14/08/2026 | 0.00 | 0.00 | 0.00 | 1.63 | 0 |
| 13/08/2026 | 1.67 | 1.67 | 1.63 | 1.63 | 451 |
| 12/08/2026 | 0.00 | 0.00 | 0.00 | 1.76 | 0 |
| 11/08/2026 | 1.76 | 1.76 | 1.76 | 1.76 | 125 |
| 10/08/2026 | 1.68 | 1.70 | 1.68 | 1.70 | 299 |
| 07/08/2026 | 0.00 | 0.00 | 0.00 | 1.81 | 0 |
| 06/08/2026 | 1.81 | 1.81 | 1.81 | 1.81 | 782 |
| 05/08/2026 | 1.83 | 1.83 | 1.83 | 1.83 | 13 |
| 04/08/2026 | 1.84 | 1.84 | 1.84 | 1.84 | 2179 |
| 03/08/2026 | 1.93 | 1.93 | 1.93 | 1.93 | 164 |
| 31/07/2026 | 0.00 | 0.00 | 0.00 | 1.96 | 0 |
| 30/07/2026 | 1.93 | 1.98 | 1.93 | 1.96 | 2692 |
| 29/07/2026 | 0.00 | 0.00 | 0.00 | 1.88 | 0 |
| 28/07/2026 | 1.88 | 1.88 | 1.88 | 1.88 | 2 |
| 27/07/2026 | 0.00 | 0.00 | 0.00 | 1.97 | 0 |
| 24/07/2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1235 |
| 23/07/2026 | 0.00 | 0.00 | 0.00 | 2.02 | 0 |
| 22/07/2026 | 2.02 | 2.02 | 1.96 | 2.02 | 1662 |
| 21/07/2026 | 1.96 | 1.96 | 1.96 | 1.96 | 850 |
| 20/07/2026 | 1.95 | 1.95 | 1.95 | 1.95 | 15 |
| 17/07/2026 | 1.93 | 1.96 | 1.93 | 1.96 | 85 |
| 16/07/2026 | 0.00 | 0.00 | 0.00 | 1.94 | 0 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 1.94 | 0 |
| 14/07/2026 | 1.99 | 1.99 | 1.94 | 1.94 | 94 |
| 13/07/2026 | 0.00 | 0.00 | 0.00 | 1.94 | 0 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 1.94 | 0 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 1.94 | 0 |
| 07/07/2026 | 0.00 | 0.00 | 0.00 | 1.94 | 0 |
| 06/07/2026 | 0.00 | 0.00 | 0.00 | 1.94 | 0 |
| 03/07/2026 | 1.94 | 1.95 | 1.94 | 1.94 | 3 |