SUPVD
Acción USD
Último cierre
1.74
-0.04
-1.97%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1.76
Mínimo 1.73
Máximo 1.76
Volumen 6372
Instrumento
- Emisor
- GRUPO SUPERVIELLE S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 1.76 | 1.76 | 1.73 | 1.74 | 6372 |
| 11/09/2026 | 1.83 | 1.83 | 1.76 | 1.78 | 16236 |
| 10/09/2026 | 1.81 | 1.85 | 1.78 | 1.82 | 18092 |
| 09/09/2026 | 1.85 | 1.85 | 1.77 | 1.82 | 13973 |
| 08/09/2026 | 1.80 | 1.85 | 1.79 | 1.83 | 73548 |
| 07/09/2026 | 1.83 | 1.83 | 1.79 | 1.79 | 7896 |
| 04/09/2026 | 1.80 | 1.85 | 1.80 | 1.84 | 50493 |
| 03/09/2026 | 1.84 | 1.88 | 1.79 | 1.82 | 26390 |
| 02/09/2026 | 1.84 | 1.86 | 1.81 | 1.84 | 13981 |
| 01/09/2026 | 1.81 | 1.87 | 1.80 | 1.83 | 13892 |
| 31/08/2026 | 1.75 | 1.85 | 1.75 | 1.81 | 7208 |
| 28/08/2026 | 1.79 | 1.79 | 1.72 | 1.74 | 2252 |
| 27/08/2026 | 1.82 | 1.82 | 1.76 | 1.79 | 14410 |
| 26/08/2026 | 1.83 | 1.85 | 1.80 | 1.83 | 20490 |
| 25/08/2026 | 1.74 | 1.83 | 1.71 | 1.81 | 17742 |
| 24/08/2026 | 1.63 | 1.81 | 1.63 | 1.76 | 29829 |
| 21/08/2026 | 1.60 | 1.72 | 1.60 | 1.64 | 43930 |
| 20/08/2026 | 1.61 | 1.67 | 1.57 | 1.60 | 15540 |
| 19/08/2026 | 1.62 | 1.64 | 1.57 | 1.59 | 76878 |
| 18/08/2026 | 1.69 | 1.69 | 1.60 | 1.61 | 30167 |
| 14/08/2026 | 1.78 | 1.78 | 1.67 | 1.70 | 36983 |
| 13/08/2026 | 1.74 | 1.82 | 1.69 | 1.79 | 42229 |
| 12/08/2026 | 1.76 | 1.77 | 1.73 | 1.73 | 25372 |
| 11/08/2026 | 1.84 | 2.00 | 1.72 | 1.74 | 47343 |
| 10/08/2026 | 1.77 | 1.78 | 1.72 | 1.78 | 25676 |
| 07/08/2026 | 1.81 | 1.83 | 1.75 | 1.77 | 77667 |
| 06/08/2026 | 1.85 | 1.88 | 1.80 | 1.80 | 21199 |
| 05/08/2026 | 1.88 | 1.90 | 1.85 | 1.87 | 3711 |
| 04/08/2026 | 1.95 | 1.96 | 1.87 | 1.89 | 68121 |
| 03/08/2026 | 1.99 | 2.02 | 1.94 | 1.95 | 9476 |
| 31/07/2026 | 2.07 | 2.08 | 1.96 | 1.98 | 13279 |
| 30/07/2026 | 1.97 | 2.07 | 1.97 | 2.07 | 26435 |
| 29/07/2026 | 1.98 | 2.00 | 1.96 | 1.96 | 5311 |
| 28/07/2026 | 2.03 | 2.06 | 1.96 | 1.99 | 8505 |
| 27/07/2026 | 2.04 | 2.05 | 2.01 | 2.04 | 733 |
| 24/07/2026 | 2.03 | 2.07 | 1.99 | 2.02 | 9442 |
| 23/07/2026 | 2.11 | 2.11 | 2.02 | 2.02 | 26529 |
| 22/07/2026 | 2.08 | 2.14 | 2.05 | 2.12 | 78636 |
| 21/07/2026 | 2.02 | 2.07 | 2.00 | 2.03 | 16727 |
| 20/07/2026 | 2.01 | 2.03 | 1.97 | 2.00 | 16775 |
| 17/07/2026 | 1.99 | 2.08 | 1.94 | 1.98 | 11967 |
| 16/07/2026 | 2.15 | 2.15 | 2.00 | 2.00 | 9855 |
| 15/07/2026 | 2.02 | 2.15 | 2.02 | 2.15 | 18971 |
| 14/07/2026 | 2.00 | 2.06 | 2.00 | 2.00 | 3856 |
| 13/07/2026 | 2.02 | 2.04 | 1.97 | 1.97 | 15165 |
| 10/07/2026 | 2.00 | 2.06 | 1.94 | 2.03 | 6745 |
| 08/07/2026 | 1.99 | 2.03 | 1.96 | 1.99 | 5765 |
| 07/07/2026 | 2.12 | 2.13 | 2.01 | 2.01 | 5128 |
| 06/07/2026 | 2.01 | 2.11 | 1.98 | 2.09 | 20984 |
| 03/07/2026 | 2.00 | 2.01 | 1.98 | 2.01 | 1252 |