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 |
|---|---|---|---|---|---|
| 20/04/2026 | 1.98 | 2.08 | 1.97 | 2.05 | 12619 |
| 17/04/2026 | 2.06 | 2.08 | 1.98 | 2.00 | 6010 |
| 16/04/2026 | 2.02 | 2.08 | 2.00 | 2.04 | 7425 |
| 15/04/2026 | 1.99 | 2.05 | 1.97 | 2.01 | 21759 |
| 14/04/2026 | 2.03 | 2.11 | 1.98 | 1.99 | 6684 |
| 13/04/2026 | 2.02 | 2.09 | 1.96 | 1.98 | 21846 |
| 10/04/2026 | 2.01 | 2.12 | 2.01 | 2.03 | 16668 |
| 09/04/2026 | 2.06 | 2.09 | 1.97 | 1.97 | 4065 |
| 08/04/2026 | 2.01 | 2.07 | 1.99 | 2.04 | 19792 |
| 07/04/2026 | 1.94 | 1.96 | 1.88 | 1.91 | 10215 |
| 06/04/2026 | 2.04 | 2.04 | 1.94 | 1.97 | 29998 |
| 01/04/2026 | 1.99 | 2.05 | 1.91 | 2.05 | 48242 |
| 31/03/2026 | 1.75 | 1.98 | 1.75 | 1.98 | 19714 |
| 30/03/2026 | 1.71 | 1.81 | 1.70 | 1.75 | 23294 |
| 27/03/2026 | 1.77 | 1.84 | 1.71 | 1.74 | 22421 |
| 26/03/2026 | 1.88 | 1.90 | 1.78 | 1.83 | 15871 |
| 25/03/2026 | 1.87 | 1.94 | 1.83 | 1.91 | 64652 |
| 23/03/2026 | 1.69 | 1.88 | 1.69 | 1.82 | 29985 |
| 20/03/2026 | 1.77 | 1.77 | 1.65 | 1.67 | 9068 |
| 19/03/2026 | 1.67 | 1.77 | 1.64 | 1.77 | 27547 |
| 18/03/2026 | 1.68 | 1.72 | 1.64 | 1.69 | 16975 |
| 17/03/2026 | 1.66 | 1.75 | 1.66 | 1.68 | 53839 |
| 16/03/2026 | 1.70 | 1.75 | 1.68 | 1.68 | 10984 |
| 13/03/2026 | 1.83 | 1.86 | 1.67 | 1.71 | 47714 |
| 12/03/2026 | 1.89 | 1.89 | 1.83 | 1.84 | 10143 |
| 11/03/2026 | 1.90 | 1.97 | 1.89 | 1.95 | 18671 |
| 10/03/2026 | 1.80 | 1.92 | 1.80 | 1.87 | 34929 |
| 09/03/2026 | 1.71 | 1.79 | 1.69 | 1.78 | 7555 |
| 06/03/2026 | 1.74 | 1.77 | 1.68 | 1.72 | 26235 |
| 05/03/2026 | 1.85 | 1.87 | 1.70 | 1.75 | 39350 |
| 04/03/2026 | 1.87 | 1.87 | 1.76 | 1.82 | 20138 |
| 03/03/2026 | 1.79 | 1.85 | 1.63 | 1.82 | 51623 |
| 02/03/2026 | 1.91 | 1.94 | 1.79 | 1.79 | 47625 |
| 27/02/2026 | 2.11 | 2.11 | 1.90 | 1.92 | 61231 |
| 26/02/2026 | 2.13 | 2.19 | 1.98 | 2.09 | 31136 |
| 25/02/2026 | 2.17 | 2.25 | 2.12 | 2.20 | 10755 |
| 24/02/2026 | 2.16 | 2.22 | 2.14 | 2.19 | 6110 |
| 23/02/2026 | 2.29 | 2.36 | 2.16 | 2.16 | 11930 |
| 20/02/2026 | 2.27 | 2.30 | 2.23 | 2.29 | 10984 |
| 19/02/2026 | 2.10 | 2.27 | 2.10 | 2.25 | 23338 |
| 18/02/2026 | 2.17 | 2.22 | 2.00 | 2.13 | 28879 |
| 13/02/2026 | 2.23 | 2.36 | 2.18 | 2.18 | 12678 |
| 12/02/2026 | 2.43 | 2.49 | 2.25 | 2.26 | 31987 |
| 11/02/2026 | 2.47 | 2.50 | 2.40 | 2.41 | 13336 |
| 10/02/2026 | 2.40 | 2.48 | 2.33 | 2.46 | 26313 |
| 09/02/2026 | 2.31 | 2.39 | 2.22 | 2.37 | 14758 |
| 06/02/2026 | 2.23 | 2.28 | 2.18 | 2.27 | 36155 |
| 05/02/2026 | 2.26 | 2.27 | 2.15 | 2.16 | 43428 |
| 04/02/2026 | 2.42 | 2.42 | 2.20 | 2.26 | 13532 |
| 03/02/2026 | 2.43 | 2.43 | 2.28 | 2.31 | 26112 |