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 |
|---|---|---|---|---|---|
| 04/04/2025 | 2.36 | 2.36 | 2.12 | 2.20 | 13694 |
| 03/04/2025 | 2.66 | 2.66 | 2.46 | 2.46 | 7934 |
| 01/04/2025 | 2.56 | 2.64 | 2.55 | 2.56 | 1464 |
| 31/03/2025 | 2.56 | 2.61 | 2.56 | 2.58 | 3255 |
| 28/03/2025 | 2.66 | 2.71 | 2.65 | 2.69 | 7354 |
| 27/03/2025 | 3.02 | 3.02 | 2.78 | 2.83 | 2211 |
| 26/03/2025 | 3.05 | 3.05 | 2.82 | 2.89 | 5251 |
| 25/03/2025 | 2.83 | 3.04 | 2.83 | 2.96 | 6481 |
| 21/03/2025 | 2.73 | 2.90 | 2.66 | 2.79 | 2885 |
| 20/03/2025 | 2.71 | 2.78 | 2.69 | 2.69 | 5421 |
| 19/03/2025 | 2.66 | 2.73 | 2.61 | 2.69 | 20254 |
| 18/03/2025 | 2.59 | 2.65 | 2.53 | 2.54 | 17142 |
| 17/03/2025 | 2.68 | 2.83 | 2.68 | 2.72 | 7683 |
| 14/03/2025 | 2.58 | 2.83 | 2.58 | 2.80 | 3359 |
| 13/03/2025 | 2.59 | 2.67 | 2.59 | 2.65 | 3636 |
| 12/03/2025 | 2.52 | 2.74 | 2.52 | 2.69 | 16040 |
| 11/03/2025 | 2.49 | 2.53 | 2.40 | 2.51 | 4654 |
| 10/03/2025 | 2.58 | 2.64 | 2.46 | 2.48 | 4252 |
| 07/03/2025 | 2.74 | 2.74 | 2.58 | 2.70 | 24302 |
| 06/03/2025 | 2.76 | 2.78 | 2.66 | 2.68 | 9745 |
| 05/03/2025 | 2.61 | 2.77 | 2.61 | 2.77 | 3724 |
| 28/02/2025 | 2.56 | 2.66 | 2.46 | 2.60 | 3543 |
| 27/02/2025 | 2.68 | 2.89 | 2.59 | 2.59 | 771 |
| 26/02/2025 | 2.80 | 2.93 | 2.71 | 2.73 | 1442 |
| 25/02/2025 | 2.79 | 2.80 | 2.62 | 2.80 | 9214 |
| 24/02/2025 | 2.85 | 2.93 | 2.75 | 2.81 | 3409 |
| 21/02/2025 | 2.99 | 2.99 | 2.81 | 2.81 | 4245 |
| 20/02/2025 | 2.80 | 2.97 | 2.80 | 2.93 | 11923 |
| 19/02/2025 | 2.95 | 2.96 | 2.81 | 2.92 | 8017 |
| 18/02/2025 | 2.74 | 2.89 | 2.70 | 2.87 | 9350 |
| 17/02/2025 | 2.83 | 2.83 | 2.61 | 2.68 | 13410 |
| 14/02/2025 | 2.88 | 2.93 | 2.84 | 2.93 | 3754 |
| 13/02/2025 | 2.82 | 2.89 | 2.82 | 2.84 | 2230 |
| 12/02/2025 | 2.70 | 2.91 | 2.70 | 2.82 | 8766 |
| 11/02/2025 | 2.99 | 2.99 | 2.75 | 2.77 | 4192 |
| 10/02/2025 | 2.99 | 3.19 | 2.97 | 3.01 | 8723 |
| 07/02/2025 | 3.32 | 3.32 | 3.04 | 3.10 | 7746 |
| 06/02/2025 | 3.20 | 3.27 | 3.13 | 3.24 | 6130 |
| 05/02/2025 | 3.24 | 3.24 | 3.09 | 3.13 | 2584 |
| 04/02/2025 | 3.17 | 3.27 | 3.17 | 3.25 | 8441 |
| 03/02/2025 | 3.20 | 3.21 | 3.12 | 3.19 | 2112 |
| 31/01/2025 | 3.45 | 3.58 | 3.31 | 3.36 | 33633 |
| 30/01/2025 | 3.39 | 3.65 | 3.39 | 3.44 | 35922 |
| 29/01/2025 | 3.32 | 3.58 | 3.20 | 3.31 | 39247 |
| 28/01/2025 | 3.18 | 3.46 | 3.09 | 3.19 | 11733 |
| 27/01/2025 | 3.29 | 3.29 | 3.09 | 3.12 | 8959 |
| 24/01/2025 | 3.46 | 3.46 | 3.23 | 3.35 | 7358 |
| 23/01/2025 | 3.51 | 3.56 | 3.36 | 3.45 | 3886 |
| 22/01/2025 | 3.69 | 3.85 | 3.48 | 3.58 | 2059 |
| 21/01/2025 | 3.44 | 3.53 | 3.36 | 3.37 | 38554 |