XNYS
Datos históricos de Grupo Supervielle S.A.
Grupo Supervielle S.A. · SUPV
$7.13
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:48 UTC
- Variación en el periodo
- +24.65%
- Máximo
- US$13.55
- 3 de noviembre de 2025
- Mínimo
- US$5.71
- 10 de octubre de 2025
- Volumen medio diario
- 1.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.24 | 7.28 | 7.04 | 7.13 | +0.14% | 318,088.04 |
| 8 oct 2026 | 7.04 | 7.33 | 6.97 | 7.12 | −0.28% | 544,025.702 |
| 7 oct 2026 | 7.29 | 7.39 | 7.07 | 7.14 | −4.03% | 486,909.07 |
| 6 oct 2026 | 7.47 | 7.59 | 7.42 | 7.44 | +1.09% | 717,290.731 |
| 5 oct 2026 | 7.30 | 7.47 | 7.12 | 7.36 | +7.29% | 921,924.699 |
| 2 oct 2026 | 6.94 | 7.07 | 6.80 | 6.86 | +0.59% | 768,877.392 |
| 1 oct 2026 | 7.07 | 7.11 | 6.72 | 6.82 | −4.08% | 1.2 M |
| 30 sep 2026 | 6.96 | 7.30 | 6.90 | 7.11 | +2.16% | 714,765.721 |
| 29 sep 2026 | 6.93 | 7.05 | 6.82 | 6.96 | 0.00% | 614,351.394 |
| 28 sep 2026 | 7.16 | 7.17 | 6.90 | 6.96 | −3.87% | 775,055.187 |
| 25 sep 2026 | 7.46 | 7.57 | 7.22 | 7.24 | −2.95% | 590,103.827 |
| 24 sep 2026 | 7.57 | 7.66 | 7.45 | 7.46 | −1.97% | 661,843.851 |
| 23 sep 2026 | 7.81 | 8.08 | 7.60 | 7.61 | −3.91% | 516,679.967 |
| 22 sep 2026 | 7.91 | 8.08 | 7.75 | 7.92 | −0.88% | 451,647.297 |
| 21 sep 2026 | 8.23 | 8.23 | 7.97 | 7.99 | −0.62% | 688,864.619 |
| 18 sep 2026 | 8.32 | 8.36 | 8.00 | 8.04 | −4.06% | 348,257.098 |
| 17 sep 2026 | 8.53 | 8.59 | 8.36 | 8.38 | +0.12% | 325,623.339 |
| 16 sep 2026 | 8.35 | 8.44 | 8.17 | 8.37 | +0.36% | 315,993.633 |
| 15 sep 2026 | 8.40 | 8.40 | 8.19 | 8.34 | −1.53% | 470,856.302 |
| 14 sep 2026 | 8.48 | 8.56 | 8.31 | 8.47 | −0.35% | 371,754.745 |
| 11 sep 2026 | 8.90 | 8.90 | 8.44 | 8.50 | −2.63% | 325,219.258 |
| 10 sep 2026 | 8.53 | 8.91 | 8.53 | 8.73 | −0.46% | 676,600.791 |
| 9 sep 2026 | 8.69 | 8.84 | 8.51 | 8.77 | +0.80% | 350,903.079 |
| 8 sep 2026 | 8.87 | 8.88 | 8.59 | 8.70 | −1.02% | 314,832.425 |
| 4 sep 2026 | 8.76 | 8.86 | 8.66 | 8.79 | +0.11% | 292,014.649 |
| 3 sep 2026 | 8.99 | 9.08 | 8.63 | 8.78 | −0.90% | 408,783.395 |
| 2 sep 2026 | 8.81 | 8.98 | 8.68 | 8.86 | +0.68% | 269,107.748 |
| 1 sep 2026 | 8.59 | 9.04 | 8.58 | 8.80 | +0.69% | 569,078.444 |
| 31 ago 2026 | 8.37 | 8.88 | 8.35 | 8.74 | +5.17% | 1.13 M |
| 28 ago 2026 | 8.49 | 8.50 | 8.16 | 8.31 | −1.07% | 640,498.977 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.