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 |
|---|---|---|---|---|---|
| 02/02/2026 | 2.52 | 2.53 | 2.39 | 2.41 | 14073 |
| 30/01/2026 | 2.55 | 2.61 | 2.50 | 2.52 | 14845 |
| 29/01/2026 | 2.51 | 2.60 | 2.42 | 2.54 | 50982 |
| 28/01/2026 | 2.55 | 2.60 | 2.48 | 2.53 | 35011 |
| 27/01/2026 | 2.41 | 2.53 | 2.41 | 2.53 | 56650 |
| 26/01/2026 | 2.35 | 2.50 | 2.32 | 2.40 | 41670 |
| 23/01/2026 | 2.34 | 2.40 | 2.31 | 2.37 | 13163 |
| 22/01/2026 | 2.33 | 2.40 | 2.28 | 2.35 | 17169 |
| 21/01/2026 | 2.19 | 2.32 | 2.16 | 2.32 | 11531 |
| 20/01/2026 | 2.16 | 2.24 | 2.13 | 2.19 | 7060 |
| 19/01/2026 | 2.24 | 2.24 | 2.17 | 2.22 | 6661 |
| 16/01/2026 | 2.21 | 2.26 | 2.16 | 2.20 | 5654 |
| 15/01/2026 | 2.24 | 2.27 | 2.14 | 2.26 | 16299 |
| 14/01/2026 | 2.33 | 2.37 | 2.20 | 2.25 | 15809 |
| 13/01/2026 | 2.39 | 2.42 | 2.29 | 2.33 | 14418 |
| 12/01/2026 | 2.46 | 2.47 | 2.39 | 2.43 | 13426 |
| 09/01/2026 | 2.43 | 2.55 | 2.40 | 2.47 | 13736 |
| 08/01/2026 | 2.39 | 2.42 | 2.31 | 2.42 | 53439 |
| 07/01/2026 | 2.48 | 2.48 | 2.27 | 2.34 | 36407 |
| 06/01/2026 | 2.47 | 2.54 | 2.46 | 2.47 | 22151 |
| 05/01/2026 | 2.41 | 2.47 | 2.35 | 2.45 | 8215 |
| 02/01/2026 | 2.47 | 2.52 | 2.32 | 2.42 | 20648 |
| 30/12/2025 | 2.47 | 2.52 | 2.41 | 2.42 | 17555 |
| 29/12/2025 | 2.51 | 2.56 | 2.42 | 2.42 | 29333 |
| 26/12/2025 | 2.60 | 2.60 | 2.46 | 2.46 | 18468 |
| 24/12/2025 | 2.50 | 2.54 | 2.50 | 2.51 | 3455 |
| 23/12/2025 | 2.47 | 2.58 | 2.45 | 2.51 | 37091 |
| 22/12/2025 | 2.44 | 2.52 | 2.44 | 2.48 | 14683 |
| 19/12/2025 | 2.50 | 2.60 | 2.44 | 2.47 | 32898 |
| 18/12/2025 | 2.28 | 2.52 | 2.27 | 2.49 | 60161 |
| 17/12/2025 | 2.34 | 2.36 | 2.25 | 2.30 | 9680 |
| 16/12/2025 | 2.35 | 2.37 | 2.25 | 2.32 | 11255 |
| 15/12/2025 | 2.30 | 2.34 | 2.22 | 2.32 | 32973 |
| 12/12/2025 | 2.22 | 2.27 | 2.22 | 2.24 | 3383 |
| 11/12/2025 | 2.23 | 2.28 | 2.17 | 2.18 | 18622 |
| 10/12/2025 | 2.18 | 2.27 | 2.14 | 2.20 | 32434 |
| 09/12/2025 | 2.24 | 2.31 | 2.19 | 2.20 | 19688 |
| 05/12/2025 | 2.50 | 2.52 | 2.27 | 2.27 | 42923 |
| 04/12/2025 | 2.45 | 2.55 | 2.41 | 2.44 | 35495 |
| 03/12/2025 | 2.35 | 2.45 | 2.23 | 2.39 | 35282 |
| 02/12/2025 | 2.34 | 2.42 | 2.26 | 2.30 | 15345 |
| 01/12/2025 | 2.22 | 2.42 | 2.22 | 2.36 | 27365 |
| 28/11/2025 | 2.32 | 2.37 | 2.20 | 2.31 | 29860 |
| 27/11/2025 | 2.35 | 2.35 | 2.27 | 2.30 | 16017 |
| 26/11/2025 | 2.06 | 2.35 | 1.98 | 2.30 | 60929 |
| 25/11/2025 | 2.02 | 2.15 | 1.96 | 2.13 | 61295 |
| 21/11/2025 | 2.11 | 2.11 | 1.95 | 2.00 | 26569 |
| 20/11/2025 | 2.27 | 2.27 | 2.05 | 2.11 | 30093 |
| 19/11/2025 | 2.29 | 2.31 | 2.16 | 2.16 | 21102 |
| 18/11/2025 | 2.29 | 2.29 | 2.16 | 2.28 | 23358 |