9,619$
-4,57%
Echtzeit-Aktienkurs Grupo Supervielle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Supervielle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 9,70 | 9,96 | 9,39 | 9,62 | -4,56% | 2.264.809,00 |
| 20.11.2025 | 10,97 | 11,01 | 10,08 | 10,08 | -6,23% | 1.397.111,00 |
| 19.11.2025 | 10,53 | 11,26 | 10,45 | 10,75 | -0,28% | 1.227.800,00 |
| 18.11.2025 | 10,87 | 11,16 | 10,43 | 10,78 | -2,36% | 1.668.798,00 |
| 17.11.2025 | 11,38 | 11,61 | 10,89 | 11,04 | -4,25% | 1.526.744,00 |
| 14.11.2025 | 10,74 | 11,77 | 10,71 | 11,53 | 3,78% | 1.412.018,00 |
| 13.11.2025 | 11,50 | 11,70 | 10,61 | 11,11 | -4,64% | 1.615.503,00 |
| 12.11.2025 | 11,60 | 11,99 | 11,53 | 11,65 | 2,37% | 1.144.800,00 |
| 11.11.2025 | 11,51 | 11,85 | 11,25 | 11,38 | -2,23% | 1.016.919,00 |
| 10.11.2025 | 12,41 | 12,46 | 11,50 | 11,64 | -1,44% | 1.416.671,00 |
| 07.11.2025 | 11,78 | 12,24 | 11,24 | 11,81 | -1,42% | 2.082.113,00 |
| 06.11.2025 | 12,55 | 12,70 | 11,93 | 11,98 | -5,52% | 1.749.469,00 |
| 05.11.2025 | 12,99 | 13,25 | 12,36 | 12,68 | 0,79% | 1.643.008,00 |
| 04.11.2025 | 12,33 | 12,97 | 12,11 | 12,58 | -2,18% | 2.177.380,00 |
| 03.11.2025 | 13,35 | 13,55 | 12,22 | 12,86 | 3,54% | 4.410.325,00 |
| 31.10.2025 | 11,25 | 12,81 | 11,14 | 12,42 | 11,79% | 2.911.375,00 |
| 30.10.2025 | 11,42 | 11,72 | 10,98 | 11,11 | -3,56% | 2.564.065,00 |
| 29.10.2025 | 10,99 | 11,60 | 10,38 | 11,52 | 8,99% | 3.993.810,00 |
| 28.10.2025 | 9,93 | 11,09 | 9,61 | 10,57 | 6,12% | 5.092.477,00 |
| 27.10.2025 | 9,17 | 10,50 | 9,17 | 9,96 | 47,99% | 16.572.128,00 |
| 24.10.2025 | 6,86 | 7,07 | 6,56 | 6,73 | -1,84% | 3.922.373,00 |
| 23.10.2025 | 6,10 | 6,86 | 6,04 | 6,86 | 13,51% | 3.867.747,00 |
| 22.10.2025 | 6,01 | 6,20 | 5,83 | 6,04 | -2,89% | 3.314.952,00 |
| 21.10.2025 | 6,14 | 6,58 | 6,08 | 6,22 | 1,14% | 1.869.262,00 |
| 20.10.2025 | 6,45 | 6,74 | 6,07 | 6,15 | -2,98% | 3.319.826,00 |
| 17.10.2025 | 6,28 | 6,44 | 6,24 | 6,34 | 1,26% | - |
| 16.10.2025 | 6,30 | 6,44 | 6,11 | 6,26 | -1,57% | 2.021.344,00 |
| 15.10.2025 | 6,16 | 6,58 | 5,97 | 6,36 | 6,35% | 3.597.211,00 |
| 14.10.2025 | 6,46 | 6,78 | 5,75 | 5,98 | -8,14% | 4.712.095,00 |
| 13.10.2025 | 5,90 | 6,65 | 5,90 | 6,51 | 13,81% | 2.971.852,00 |
| 10.10.2025 | 6,30 | 6,35 | 5,71 | 5,72 | -9,78% | 3.520.348,00 |
| 09.10.2025 | 5,01 | 6,52 | 4,99 | 6,34 | 27,31% | 8.009.069,00 |
| 08.10.2025 | 4,82 | 5,03 | 4,74 | 4,98 | 3,75% | 1.637.693,00 |
| 07.10.2025 | 5,06 | 5,16 | 4,80 | 4,80 | -4,95% | 2.148.901,00 |
| 06.10.2025 | 5,08 | 5,14 | 4,74 | 5,05 | 2,02% | 2.451.931,00 |
| 03.10.2025 | 5,05 | 5,21 | 4,85 | 4,95 | -0,80% | 2.718.581,00 |
| 02.10.2025 | 4,72 | 4,99 | 4,54 | 4,99 | 6,40% | 2.840.263,00 |
| 01.10.2025 | 4,95 | 5,03 | 4,66 | 4,69 | -5,25% | 3.300.926,00 |
| 30.09.2025 | 5,37 | 5,37 | 4,90 | 4,95 | -7,48% | 3.388.084,00 |
| 29.09.2025 | 5,39 | 5,56 | 5,30 | 5,35 | -0,93% | 1.748.897,00 |
| 26.09.2025 | 5,83 | 6,09 | 5,36 | 5,40 | -7,22% | 2.163.502,00 |
| 25.09.2025 | 6,15 | 6,23 | 5,79 | 5,82 | -7,77% | 2.235.173,00 |
| 24.09.2025 | 6,73 | 7,08 | 6,26 | 6,31 | 3,10% | 3.352.229,00 |
| 23.09.2025 | 6,41 | 6,46 | 6,10 | 6,12 | -1,61% | 3.878.178,00 |
| 22.09.2025 | 5,80 | 6,24 | 5,67 | 6,22 | 23,90% | 4.466.342,00 |
| 19.09.2025 | 5,16 | 5,22 | 4,87 | 5,02 | -2,52% | 1.685.759,00 |
| 18.09.2025 | 5,62 | 5,71 | 5,02 | 5,15 | -8,04% | 3.228.851,00 |
| 17.09.2025 | 5,57 | 5,80 | 5,46 | 5,60 | 1,63% | 2.175.103,00 |
| 16.09.2025 | 5,51 | 5,79 | 5,39 | 5,51 | 2,80% | 1.289.098,00 |
| 15.09.2025 | 5,51 | 5,67 | 5,32 | 5,36 | -3,07% | 1.957.656,00 |
| 12.09.2025 | 5,88 | 5,94 | 5,35 | 5,53 | -6,59% | 3.465.560,00 |
| 11.09.2025 | 6,40 | 6,40 | 5,84 | 5,92 | -5,43% | 2.157.878,00 |
| 10.09.2025 | 6,00 | 6,36 | 5,98 | 6,26 | 6,10% | 2.077.593,00 |
| 09.09.2025 | 6,10 | 6,44 | 5,84 | 5,90 | -3,12% | 2.257.655,00 |
| 08.09.2025 | 6,65 | 6,93 | 6,03 | 6,09 | -23,97% | 4.006.092,00 |
| 05.09.2025 | 8,22 | 8,30 | 7,52 | 8,01 | 1,91% | 2.305.477,00 |
| 04.09.2025 | 7,44 | 8,00 | 7,42 | 7,86 | 4,80% | 1.540.488,00 |
| 03.09.2025 | 7,83 | 7,89 | 7,41 | 7,50 | -3,60% | 1.476.904,00 |
| 02.09.2025 | 7,64 | 7,79 | 7,27 | 7,78 | -0,77% | 2.135.825,00 |
| 29.08.2025 | 7,91 | 7,96 | 7,77 | 7,84 | -1,51% | 705.732,00 |
| 28.08.2025 | 8,01 | 8,29 | 7,94 | 7,96 | 0,38% | 1.119.338,00 |
| 27.08.2025 | 8,22 | 8,28 | 7,80 | 7,93 | -4,80% | 2.133.221,00 |
| 26.08.2025 | 8,11 | 8,48 | 8,11 | 8,33 | 1,96% | 1.683.659,00 |
| 25.08.2025 | 9,00 | 9,00 | 8,12 | 8,17 | -10,02% | 2.183.920,00 |
| 22.08.2025 | 9,18 | 9,53 | 9,04 | 9,08 | -1,73% | 1.155.842,00 |
| 21.08.2025 | 9,29 | 9,52 | 9,09 | 9,24 | -1,07% | 1.017.334,00 |
| 20.08.2025 | 9,31 | 9,67 | 9,23 | 9,34 | -0,85% | 874.808,00 |
| 19.08.2025 | 10,12 | 10,13 | 9,37 | 9,42 | -6,27% | 1.788.784,00 |
| 18.08.2025 | 9,59 | 10,16 | 9,49 | 10,05 | 3,82% | 1.249.781,00 |
| 15.08.2025 | 9,87 | 10,00 | 9,60 | 9,68 | -1,93% | 824.753,00 |
| 14.08.2025 | 10,67 | 10,75 | 9,46 | 9,87 | -9,62% | 4.002.433,00 |
| 13.08.2025 | 10,95 | 11,28 | 10,78 | 10,92 | -0,91% | 1.238.513,00 |
| 12.08.2025 | 11,10 | 11,36 | 10,85 | 11,02 | 0,64% | 1.138.539,00 |
| 11.08.2025 | 10,88 | 11,09 | 10,72 | 10,95 | -0,09% | 1.228.119,00 |
| 08.08.2025 | 11,26 | 11,37 | 10,73 | 10,96 | -2,66% | 1.054.550,00 |
| 07.08.2025 | 11,80 | 11,89 | 11,18 | 11,26 | -3,76% | 1.309.798,00 |
| 06.08.2025 | 11,02 | 11,71 | 11,02 | 11,70 | 6,46% | 1.916.602,00 |
| 05.08.2025 | 10,45 | 11,11 | 10,32 | 10,99 | 5,47% | 1.431.420,00 |
| 04.08.2025 | 10,05 | 10,47 | 9,99 | 10,42 | 4,72% | 975.740,00 |
| 01.08.2025 | 10,10 | 10,31 | 9,91 | 9,95 | -3,77% | 1.256.250,00 |
| 31.07.2025 | 10,60 | 10,75 | 10,23 | 10,34 | -3,18% | 1.059.527,00 |
| 30.07.2025 | 11,11 | 11,19 | 10,57 | 10,68 | -2,29% | 1.498.951,00 |
| 29.07.2025 | 10,03 | 11,02 | 9,97 | 10,93 | 9,30% | 2.197.338,00 |
| 28.07.2025 | 10,31 | 10,43 | 9,97 | 10,00 | -3,38% | 1.652.106,00 |
| 25.07.2025 | 10,15 | 10,58 | 10,12 | 10,35 | 2,07% | 1.308.901,00 |
| 24.07.2025 | 9,91 | 10,22 | 9,77 | 10,14 | 1,71% | 706.835,00 |
| 23.07.2025 | 9,81 | 10,06 | 9,68 | 9,97 | 3,32% | 787.442,00 |
| 22.07.2025 | 9,63 | 9,90 | 9,53 | 9,65 | 0,31% | 844.644,00 |
| 21.07.2025 | 9,81 | 9,98 | 9,52 | 9,62 | -1,33% | 980.129,00 |
| 18.07.2025 | 10,09 | 10,29 | 9,71 | 9,75 | -1,91% | 805.453,00 |
| 17.07.2025 | 9,64 | 10,10 | 9,64 | 9,94 | 3,22% | 1.025.424,00 |
| 16.07.2025 | 10,11 | 10,17 | 9,48 | 9,63 | -4,65% | 1.605.088,00 |
| 15.07.2025 | 10,00 | 10,22 | 9,71 | 10,10 | 1,61% | 1.058.474,00 |
| 14.07.2025 | 9,93 | 10,09 | 9,55 | 9,94 | 0,81% | 1.244.786,00 |
| 11.07.2025 | 10,22 | 10,30 | 9,83 | 9,86 | -5,28% | 1.058.930,00 |
| 10.07.2025 | 10,72 | 10,76 | 10,25 | 10,41 | -1,79% | 977.719,00 |
| 09.07.2025 | 10,96 | 11,09 | 10,58 | 10,60 | -3,11% | 735.573,00 |
| 08.07.2025 | 10,30 | 10,94 | 10,03 | 10,94 | 8,21% | 1.352.824,00 |
| 07.07.2025 | 10,72 | 10,72 | 10,01 | 10,11 | -5,95% | 936.981,00 |
| 03.07.2025 | 10,61 | 10,85 | 10,59 | 10,75 | 1,13% | 451.467,00 |