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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1.61 | 1.64 | 1.51 | 1.63 | 233317 |
| 04/09/2025 | 1.51 | 1.61 | 1.50 | 1.58 | 79875 |
| 03/09/2025 | 1.57 | 1.58 | 1.48 | 1.50 | 28359 |
| 02/09/2025 | 1.50 | 1.55 | 1.46 | 1.55 | 32881 |
| 01/09/2025 | 1.57 | 1.57 | 1.46 | 1.52 | 35992 |
| 29/08/2025 | 1.59 | 1.60 | 1.55 | 1.56 | 16798 |
| 28/08/2025 | 1.60 | 1.66 | 1.60 | 1.61 | 27863 |
| 27/08/2025 | 1.63 | 1.63 | 1.56 | 1.58 | 39336 |
| 26/08/2025 | 1.66 | 1.75 | 1.62 | 1.67 | 23600 |
| 25/08/2025 | 1.82 | 1.82 | 1.63 | 1.66 | 76059 |
| 22/08/2025 | 1.86 | 1.90 | 1.82 | 1.83 | 27057 |
| 21/08/2025 | 1.85 | 1.90 | 1.83 | 1.84 | 10815 |
| 20/08/2025 | 1.93 | 1.94 | 1.86 | 1.88 | 33133 |
| 19/08/2025 | 2.02 | 2.05 | 1.88 | 1.91 | 33889 |
| 18/08/2025 | 2.02 | 2.05 | 1.94 | 2.01 | 21045 |
| 14/08/2025 | 2.12 | 2.13 | 1.92 | 2.01 | 131511 |
| 13/08/2025 | 2.20 | 2.25 | 2.16 | 2.20 | 9225 |
| 12/08/2025 | 2.25 | 2.27 | 2.19 | 2.22 | 14047 |
| 11/08/2025 | 2.20 | 2.25 | 2.15 | 2.25 | 8503 |
| 08/08/2025 | 2.28 | 2.28 | 2.15 | 2.20 | 11709 |
| 07/08/2025 | 2.32 | 2.36 | 2.25 | 2.35 | 22185 |
| 06/08/2025 | 2.26 | 2.34 | 2.24 | 2.33 | 21363 |
| 05/08/2025 | 2.10 | 2.23 | 2.07 | 2.16 | 17688 |
| 04/08/2025 | 2.04 | 2.10 | 2.03 | 2.08 | 35748 |
| 01/08/2025 | 2.04 | 2.04 | 2.00 | 2.00 | 16113 |
| 31/07/2025 | 2.18 | 2.20 | 2.07 | 2.09 | 8372 |
| 30/07/2025 | 2.22 | 2.23 | 2.14 | 2.16 | 44357 |
| 29/07/2025 | 2.03 | 2.23 | 2.00 | 2.22 | 60384 |
| 28/07/2025 | 2.07 | 2.10 | 2.02 | 2.02 | 31561 |
| 25/07/2025 | 2.10 | 2.13 | 2.04 | 2.07 | 55424 |
| 24/07/2025 | 1.99 | 2.06 | 1.96 | 2.05 | 48151 |
| 23/07/2025 | 2.01 | 2.05 | 1.90 | 1.99 | 11075 |
| 22/07/2025 | 1.94 | 2.01 | 1.93 | 1.94 | 10628 |
| 21/07/2025 | 1.96 | 1.99 | 1.91 | 1.99 | 12904 |
| 18/07/2025 | 2.06 | 2.07 | 1.96 | 1.96 | 3548 |
| 17/07/2025 | 1.97 | 2.04 | 1.97 | 2.00 | 25158 |
| 16/07/2025 | 2.03 | 2.04 | 1.93 | 1.96 | 18855 |
| 15/07/2025 | 2.03 | 2.09 | 1.98 | 2.01 | 15852 |
| 14/07/2025 | 1.99 | 2.04 | 1.96 | 2.03 | 15240 |
| 11/07/2025 | 2.04 | 2.05 | 1.99 | 2.00 | 24518 |
| 08/07/2025 | 2.03 | 2.19 | 2.03 | 2.17 | 24027 |
| 07/07/2025 | 2.16 | 2.18 | 2.02 | 2.03 | 26459 |
| 04/07/2025 | 2.14 | 2.16 | 2.10 | 2.15 | 23150 |
| 03/07/2025 | 2.15 | 2.18 | 2.12 | 2.13 | 8775 |
| 02/07/2025 | 2.15 | 2.19 | 2.12 | 2.14 | 21832 |
| 01/07/2025 | 2.11 | 2.18 | 2.10 | 2.13 | 17399 |
| 30/06/2025 | 2.21 | 2.26 | 2.07 | 2.13 | 36700 |
| 27/06/2025 | 2.22 | 2.25 | 2.18 | 2.20 | 22104 |
| 26/06/2025 | 2.26 | 2.30 | 2.21 | 2.23 | 26893 |
| 25/06/2025 | 2.27 | 2.28 | 2.23 | 2.28 | 8559 |