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 |
|---|---|---|---|---|---|
| 02/07/2026 | 1.93 | 1.99 | 1.93 | 1.99 | 2321 |
| 01/07/2026 | 2.01 | 2.03 | 1.89 | 1.93 | 10668 |
| 30/06/2026 | 1.98 | 2.14 | 1.96 | 1.96 | 9549 |
| 29/06/2026 | 2.00 | 2.07 | 2.00 | 2.01 | 2199 |
| 26/06/2026 | 1.95 | 2.02 | 1.93 | 1.96 | 7636 |
| 25/06/2026 | 1.95 | 1.96 | 1.90 | 1.96 | 99528 |
| 24/06/2026 | 2.08 | 2.10 | 1.94 | 2.04 | 18889 |
| 23/06/2026 | 2.10 | 2.13 | 2.07 | 2.09 | 74630 |
| 22/06/2026 | 2.29 | 2.34 | 2.13 | 2.14 | 67057 |
| 19/06/2026 | 2.36 | 2.36 | 2.18 | 2.29 | 28771 |
| 18/06/2026 | 2.38 | 2.40 | 2.32 | 2.34 | 61549 |
| 17/06/2026 | 2.30 | 2.43 | 2.29 | 2.30 | 98713 |
| 16/06/2026 | 2.29 | 2.34 | 2.24 | 2.25 | 67314 |
| 12/06/2026 | 2.20 | 2.32 | 2.20 | 2.24 | 43470 |
| 11/06/2026 | 2.10 | 2.25 | 2.09 | 2.25 | 108860 |
| 10/06/2026 | 2.01 | 2.12 | 1.98 | 2.01 | 18951 |
| 09/06/2026 | 1.97 | 2.07 | 1.94 | 2.02 | 17159 |
| 08/06/2026 | 1.96 | 1.98 | 1.91 | 1.95 | 4956 |
| 05/06/2026 | 2.00 | 2.00 | 1.90 | 1.93 | 9123 |
| 04/06/2026 | 1.96 | 2.04 | 1.95 | 2.02 | 6460 |
| 03/06/2026 | 2.08 | 2.08 | 1.96 | 1.97 | 74782 |
| 02/06/2026 | 2.06 | 2.08 | 1.97 | 2.07 | 24505 |
| 01/06/2026 | 2.05 | 2.07 | 1.97 | 2.05 | 48787 |
| 29/05/2026 | 1.95 | 2.03 | 1.90 | 2.01 | 65714 |
| 28/05/2026 | 1.92 | 2.02 | 1.90 | 1.95 | 34680 |
| 27/05/2026 | 1.77 | 1.98 | 1.76 | 1.91 | 163482 |
| 26/05/2026 | 1.66 | 1.75 | 1.66 | 1.75 | 19609 |
| 22/05/2026 | 1.73 | 1.74 | 1.63 | 1.63 | 18474 |
| 21/05/2026 | 1.61 | 1.72 | 1.59 | 1.70 | 31926 |
| 20/05/2026 | 1.55 | 1.63 | 1.54 | 1.62 | 36279 |
| 19/05/2026 | 1.59 | 1.63 | 1.54 | 1.55 | 16854 |
| 18/05/2026 | 1.59 | 1.64 | 1.54 | 1.64 | 17907 |
| 15/05/2026 | 1.63 | 1.67 | 1.55 | 1.58 | 33584 |
| 14/05/2026 | 1.59 | 1.66 | 1.58 | 1.63 | 6421 |
| 13/05/2026 | 1.64 | 1.66 | 1.58 | 1.59 | 19925 |
| 12/05/2026 | 1.71 | 1.71 | 1.62 | 1.63 | 61591 |
| 11/05/2026 | 1.70 | 1.72 | 1.65 | 1.72 | 7716 |
| 08/05/2026 | 1.78 | 1.78 | 1.66 | 1.70 | 33984 |
| 07/05/2026 | 1.81 | 1.86 | 1.74 | 1.86 | 12027 |
| 06/05/2026 | 1.76 | 1.85 | 1.74 | 1.81 | 20804 |
| 05/05/2026 | 1.67 | 1.73 | 1.65 | 1.70 | 9511 |
| 04/05/2026 | 1.67 | 1.72 | 1.64 | 1.66 | 22263 |
| 30/04/2026 | 1.77 | 1.79 | 1.69 | 1.73 | 52991 |
| 29/04/2026 | 1.86 | 1.87 | 1.77 | 1.78 | 10419 |
| 28/04/2026 | 1.82 | 1.86 | 1.81 | 1.85 | 6384 |
| 27/04/2026 | 1.88 | 1.89 | 1.83 | 1.84 | 18701 |
| 24/04/2026 | 1.87 | 1.95 | 1.82 | 1.87 | 12808 |
| 23/04/2026 | 1.96 | 1.97 | 1.85 | 1.87 | 8075 |
| 22/04/2026 | 2.04 | 2.07 | 1.97 | 1.97 | 4457 |
| 21/04/2026 | 2.05 | 2.07 | 2.01 | 2.05 | 3237 |