12,700€
0,79%
Echtzeit-Aktienkurs Grupo Supervielle SA
Bid:
Ask:
Aktienkurse zur Grupo Supervielle SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,00 | 13,55 | 12,80 | 13,35 | 2,30% | - |
| 08.05.2025 | 12,70 | 13,35 | 12,65 | 13,05 | 1,16% | - |
| 07.05.2025 | 12,60 | 13,05 | 12,60 | 12,90 | 0,39% | - |
| 06.05.2025 | 12,10 | 13,00 | 12,10 | 12,85 | 3,21% | - |
| 05.05.2025 | 12,40 | 13,20 | 12,35 | 12,45 | -2,73% | - |
| 02.05.2025 | 12,50 | 13,30 | 12,50 | 12,80 | -3,40% | - |
| 30.04.2025 | 13,70 | 13,80 | 13,15 | 13,25 | -3,28% | - |
| 29.04.2025 | 13,65 | 13,80 | 13,45 | 13,70 | 0,37% | - |
| 28.04.2025 | 13,85 | 14,20 | 13,40 | 13,65 | -2,15% | 408,00 |
| 25.04.2025 | 13,95 | 14,30 | 13,80 | 13,95 | 1,09% | - |
| 24.04.2025 | 14,25 | 14,70 | 13,75 | 13,80 | -3,50% | - |
| 23.04.2025 | 14,15 | 15,00 | 14,15 | 14,30 | 2,51% | - |
| 22.04.2025 | 13,10 | 14,10 | 13,10 | 13,95 | 3,33% | - |
| 17.04.2025 | 13,10 | 13,90 | 13,10 | 13,50 | 1,50% | - |
| 16.04.2025 | 13,00 | 13,50 | 12,85 | 13,30 | 0,76% | - |
| 15.04.2025 | 13,55 | 13,95 | 13,05 | 13,20 | -2,94% | 100,00 |
| 14.04.2025 | 12,10 | 14,05 | 12,10 | 13,60 | 17,75% | 800,00 |
| 11.04.2025 | 10,60 | 11,85 | 10,25 | 11,55 | 10,00% | - |
| 10.04.2025 | 11,25 | 11,30 | 9,90 | 10,50 | -5,83% | - |
| 09.04.2025 | 9,63 | 11,20 | 9,15 | 11,15 | 12,63% | - |
| 08.04.2025 | 9,75 | 10,55 | 9,68 | 9,90 | 2,59% | - |
| 07.04.2025 | 9,75 | 10,20 | 9,05 | 9,65 | -3,50% | - |
| 04.04.2025 | 11,00 | 11,30 | 9,63 | 10,00 | -11,89% | 810,00 |
| 03.04.2025 | 11,80 | 11,90 | 11,15 | 11,35 | -7,35% | - |
| 02.04.2025 | 12,20 | 12,35 | 11,95 | 12,25 | 0,00% | - |
| 01.04.2025 | 12,05 | 12,45 | 11,90 | 12,25 | 2,08% | - |
| 31.03.2025 | 12,60 | 12,60 | 11,75 | 12,00 | -4,76% | - |
| 28.03.2025 | 12,95 | 13,25 | 12,30 | 12,60 | -7,35% | - |
| 27.03.2025 | 13,30 | 14,20 | 13,05 | 13,60 | -2,16% | - |
| 26.03.2025 | 13,95 | 14,25 | 13,30 | 13,90 | -0,71% | - |
| 25.03.2025 | 12,95 | 14,00 | 12,70 | 14,00 | 4,87% | - |
| 24.03.2025 | 12,70 | 13,75 | 12,70 | 13,35 | 1,14% | - |
| 21.03.2025 | 12,00 | 13,35 | 12,00 | 13,20 | 5,18% | - |
| 20.03.2025 | 12,30 | 12,90 | 12,25 | 12,55 | 1,21% | - |
| 19.03.2025 | 11,40 | 12,75 | 11,40 | 12,40 | 2,06% | - |
| 18.03.2025 | 12,50 | 12,75 | 11,75 | 12,15 | -3,19% | - |
| 17.03.2025 | 12,95 | 13,35 | 12,55 | 12,55 | 0,00% | 270,00 |
| 14.03.2025 | 12,00 | 13,50 | 12,00 | 12,55 | 5,02% | - |
| 13.03.2025 | 12,55 | 12,70 | 11,90 | 11,95 | -5,16% | - |
| 12.03.2025 | 11,10 | 12,85 | 11,10 | 12,60 | 9,57% | - |
| 11.03.2025 | 11,50 | 12,40 | 11,10 | 11,50 | -3,77% | - |
| 10.03.2025 | 12,70 | 12,70 | 11,35 | 11,95 | -5,91% | - |
| 07.03.2025 | 12,20 | 12,80 | 12,00 | 12,70 | 2,01% | - |
| 06.03.2025 | 13,10 | 13,10 | 12,35 | 12,45 | -4,60% | - |
| 05.03.2025 | 12,55 | 13,05 | 12,15 | 13,05 | 3,98% | - |
| 04.03.2025 | 12,80 | 13,00 | 12,05 | 12,55 | -1,95% | - |
| 03.03.2025 | 12,80 | 13,65 | 12,65 | 12,80 | -0,39% | - |
| 28.02.2025 | 12,00 | 12,95 | 12,00 | 12,85 | 4,90% | - |
| 27.02.2025 | 13,20 | 13,35 | 12,25 | 12,25 | -6,84% | - |
| 26.02.2025 | 13,05 | 13,55 | 12,75 | 13,15 | 1,54% | - |
| 25.02.2025 | 13,30 | 13,35 | 12,50 | 12,95 | -2,26% | - |
| 24.02.2025 | 13,35 | 13,80 | 13,00 | 13,25 | -0,75% | - |
| 21.02.2025 | 13,80 | 14,40 | 13,30 | 13,35 | -4,98% | - |
| 20.02.2025 | 13,75 | 14,15 | 13,45 | 14,05 | 2,18% | - |
| 19.02.2025 | 13,85 | 14,25 | 13,50 | 13,75 | -0,72% | - |
| 18.02.2025 | 13,70 | 14,05 | 12,90 | 13,85 | 2,59% | 690,00 |
| 17.02.2025 | 14,20 | 14,25 | 13,50 | 13,50 | -3,23% | - |
| 14.02.2025 | 13,90 | 14,05 | 13,65 | 13,95 | 0,36% | 3.596,00 |
| 13.02.2025 | 13,20 | 14,00 | 13,20 | 13,90 | 1,83% | - |
| 12.02.2025 | 13,10 | 14,05 | 13,10 | 13,65 | 1,49% | - |
| 11.02.2025 | 14,90 | 14,95 | 13,45 | 13,45 | -8,50% | - |
| 10.02.2025 | 14,85 | 15,70 | 14,55 | 14,70 | -0,68% | - |
| 07.02.2025 | 15,90 | 16,45 | 14,65 | 14,80 | -6,92% | - |
| 06.02.2025 | 14,90 | 16,00 | 14,90 | 15,90 | 7,07% | - |
| 05.02.2025 | 15,30 | 15,55 | 14,80 | 14,85 | -3,57% | - |
| 04.02.2025 | 15,45 | 15,90 | 15,30 | 15,40 | -0,65% | - |
| 03.02.2025 | 15,90 | 16,00 | 15,10 | 15,50 | -1,90% | - |
| 31.01.2025 | 16,00 | 16,65 | 15,80 | 15,80 | -3,07% | - |
| 30.01.2025 | 16,25 | 16,70 | 16,15 | 16,30 | 0,62% | - |
| 29.01.2025 | 15,40 | 16,30 | 15,15 | 16,20 | 5,19% | - |
| 28.01.2025 | 15,35 | 16,15 | 14,90 | 15,40 | 0,00% | - |
| 27.01.2025 | 15,60 | 16,10 | 14,85 | 15,40 | -3,14% | - |
| 24.01.2025 | 16,35 | 16,75 | 15,40 | 15,90 | -3,05% | - |
| 23.01.2025 | 17,05 | 17,15 | 16,30 | 16,40 | -3,81% | - |
| 22.01.2025 | 17,15 | 17,20 | 16,55 | 17,05 | -0,29% | - |
| 21.01.2025 | 16,25 | 17,10 | 16,05 | 17,10 | 5,56% | - |
| 20.01.2025 | 16,30 | 16,30 | 16,15 | 16,20 | -0,92% | - |
| 17.01.2025 | 17,50 | 17,60 | 16,20 | 16,35 | -6,30% | 1.610,00 |
| 16.01.2025 | 17,80 | 18,95 | 17,20 | 17,45 | -3,86% | - |
| 15.01.2025 | 18,60 | 19,20 | 17,85 | 18,15 | -2,16% | - |
| 14.01.2025 | 17,50 | 18,80 | 17,20 | 18,55 | 6,30% | - |
| 13.01.2025 | 18,70 | 19,05 | 17,15 | 17,45 | -6,68% | - |
| 10.01.2025 | 18,75 | 18,95 | 17,85 | 18,70 | 0,54% | - |
| 09.01.2025 | 17,60 | 18,95 | 17,60 | 18,60 | 3,62% | 500,00 |
| 08.01.2025 | 17,30 | 18,85 | 17,30 | 17,95 | 1,13% | - |
| 07.01.2025 | 17,20 | 18,50 | 16,95 | 17,75 | 4,41% | - |
| 06.01.2025 | 16,55 | 17,60 | 16,55 | 17,00 | 2,72% | 500,00 |
| 03.01.2025 | 16,25 | 16,85 | 15,70 | 16,55 | 2,16% | - |
| 02.01.2025 | 14,65 | 16,35 | 14,45 | 16,20 | 9,09% | - |
| 30.12.2024 | 14,85 | 14,90 | 14,85 | 14,85 | -0,34% | - |
| 27.12.2024 | 14,85 | 15,15 | 14,50 | 14,90 | 0,00% | - |
| 23.12.2024 | 14,85 | 15,20 | 14,30 | 14,90 | 0,68% | - |
| 20.12.2024 | 13,95 | 14,90 | 12,70 | 14,80 | 5,71% | - |
| 19.12.2024 | 13,90 | 15,00 | 13,35 | 14,00 | 0,36% | - |
| 18.12.2024 | 14,75 | 15,55 | 13,80 | 13,95 | -5,74% | - |
| 17.12.2024 | 14,65 | 15,50 | 14,15 | 14,80 | 1,02% | - |
| 16.12.2024 | 12,80 | 14,95 | 12,60 | 14,65 | 16,73% | - |
| 13.12.2024 | 12,30 | 12,90 | 12,30 | 12,55 | -0,40% | - |
| 12.12.2024 | 12,40 | 13,20 | 12,30 | 12,60 | 1,20% | - |
| 11.12.2024 | 11,55 | 12,45 | 11,25 | 12,45 | 7,79% | - |