10,624$
-1,17%
Echtzeit-Aktienkurs Grupo Supervielle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Supervielle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,61 | 10,85 | 10,59 | 10,75 | 1,13% | 451.467,00 |
| 02.07.2025 | 10,63 | 10,88 | 10,53 | 10,63 | 0,00% | 716.857,00 |
| 01.07.2025 | 10,55 | 10,79 | 10,31 | 10,63 | 0,38% | 1.030.781,00 |
| 30.06.2025 | 10,99 | 11,19 | 10,28 | 10,59 | -3,55% | 1.111.296,00 |
| 27.06.2025 | 11,10 | 11,12 | 10,76 | 10,98 | -0,81% | 769.865,00 |
| 26.06.2025 | 11,21 | 11,37 | 11,02 | 11,07 | 0,00% | 801.741,00 |
| 25.06.2025 | 11,46 | 11,51 | 11,03 | 11,07 | -2,81% | 1.021.551,00 |
| 24.06.2025 | 10,70 | 11,55 | 10,60 | 11,39 | 8,48% | 1.639.663,00 |
| 23.06.2025 | 10,58 | 10,71 | 10,26 | 10,50 | -1,78% | 1.235.580,00 |
| 20.06.2025 | 10,85 | 10,94 | 10,58 | 10,69 | -2,29% | 917.108,00 |
| 18.06.2025 | 11,04 | 11,35 | 10,90 | 10,94 | -1,53% | 935.157,00 |
| 17.06.2025 | 11,17 | 11,48 | 10,87 | 11,11 | -1,59% | 802.580,00 |
| 16.06.2025 | 11,35 | 11,50 | 11,24 | 11,29 | -0,62% | 452.731,00 |
| 13.06.2025 | 11,93 | 11,93 | 11,23 | 11,36 | -5,96% | 1.231.642,00 |
| 12.06.2025 | 11,76 | 12,12 | 11,70 | 12,08 | 1,60% | 994.749,00 |
| 11.06.2025 | 12,48 | 12,60 | 11,77 | 11,89 | -4,80% | 1.856.001,00 |
| 10.06.2025 | 11,96 | 12,78 | 11,91 | 12,49 | 4,96% | 1.906.008,00 |
| 09.06.2025 | 12,16 | 12,28 | 11,77 | 11,90 | -1,65% | 1.648.947,00 |
| 06.06.2025 | 12,01 | 12,33 | 11,57 | 12,10 | 2,28% | 1.257.218,00 |
| 05.06.2025 | 11,92 | 11,97 | 11,56 | 11,83 | 1,02% | 1.400.685,00 |
| 04.06.2025 | 12,56 | 12,66 | 11,69 | 11,71 | -7,28% | 1.755.369,00 |
| 03.06.2025 | 12,72 | 12,99 | 12,52 | 12,63 | -1,17% | 1.100.263,00 |
| 02.06.2025 | 12,81 | 13,32 | 12,63 | 12,78 | -1,84% | 986.113,00 |
| 30.05.2025 | 13,11 | 13,20 | 12,80 | 13,02 | -1,21% | 1.062.337,00 |
| 29.05.2025 | 14,53 | 14,75 | 13,18 | 13,18 | -6,13% | 1.456.275,00 |
| 28.05.2025 | 14,56 | 14,59 | 13,01 | 14,04 | -4,55% | 2.954.759,00 |
| 27.05.2025 | 15,91 | 15,91 | 14,68 | 14,71 | -6,31% | 2.024.130,00 |
| 23.05.2025 | 15,18 | 15,99 | 15,04 | 15,70 | -1,51% | 1.055.008,00 |
| 22.05.2025 | 15,47 | 16,36 | 15,44 | 15,94 | 1,66% | 1.191.932,00 |
| 21.05.2025 | 16,57 | 16,71 | 15,60 | 15,68 | -4,27% | 1.393.685,00 |
| 20.05.2025 | 16,50 | 16,75 | 16,02 | 16,38 | -0,49% | 993.717,00 |
| 19.05.2025 | 15,50 | 16,90 | 15,41 | 16,46 | 5,31% | 1.392.996,00 |
| 16.05.2025 | 15,33 | 15,67 | 15,10 | 15,63 | 1,49% | 801.192,00 |
| 15.05.2025 | 15,98 | 16,01 | 15,05 | 15,40 | -2,84% | 740.905,00 |
| 14.05.2025 | 15,90 | 16,10 | 15,48 | 15,85 | -0,63% | 841.484,00 |
| 13.05.2025 | 15,88 | 16,38 | 15,68 | 15,95 | 0,89% | 947.353,00 |
| 12.05.2025 | 15,64 | 15,95 | 15,22 | 15,81 | 4,98% | 1.356.560,00 |
| 09.05.2025 | 14,55 | 15,28 | 14,55 | 15,06 | 3,15% | 676.447,00 |
| 08.05.2025 | 14,71 | 14,99 | 14,26 | 14,60 | 0,00% | 596.764,00 |
| 07.05.2025 | 14,65 | 14,85 | 14,37 | 14,60 | 0,00% | 920.756,00 |
| 06.05.2025 | 13,82 | 14,87 | 13,77 | 14,60 | 3,84% | 674.459,00 |
| 05.05.2025 | 14,40 | 14,95 | 14,02 | 14,06 | -2,70% | 776.576,00 |
| 02.05.2025 | 14,91 | 15,08 | 14,40 | 14,45 | -0,55% | 471.092,00 |
| 01.05.2025 | 15,15 | 15,55 | 14,44 | 14,53 | -3,13% | 707.251,00 |
| 30.04.2025 | 15,15 | 15,39 | 14,83 | 15,00 | -3,91% | 675.125,00 |
| 29.04.2025 | 15,44 | 15,75 | 15,34 | 15,61 | 0,32% | 835.033,00 |
| 28.04.2025 | 16,02 | 16,19 | 15,25 | 15,56 | -1,77% | 719.915,00 |
| 25.04.2025 | 15,80 | 16,05 | 15,56 | 15,84 | 0,38% | 855.724,00 |
| 24.04.2025 | 16,20 | 16,67 | 15,61 | 15,78 | -3,01% | 969.143,00 |
| 23.04.2025 | 16,72 | 17,02 | 16,00 | 16,27 | 1,94% | 1.126.414,00 |
| 22.04.2025 | 15,40 | 16,14 | 15,26 | 15,96 | 5,77% | 1.145.723,00 |
| 21.04.2025 | 15,35 | 15,65 | 14,91 | 15,09 | -1,76% | 789.685,00 |
| 17.04.2025 | 15,33 | 15,78 | 15,17 | 15,36 | 1,32% | 400.490,00 |
| 16.04.2025 | 14,82 | 15,39 | 14,58 | 15,16 | 1,95% | 982.330,00 |
| 15.04.2025 | 15,28 | 15,71 | 14,69 | 14,87 | -3,57% | 1.581.377,00 |
| 14.04.2025 | 14,48 | 15,98 | 14,45 | 15,42 | 17,80% | 3.134.489,00 |
| 11.04.2025 | 11,97 | 13,47 | 11,90 | 13,09 | 10,84% | 1.590.507,00 |
| 10.04.2025 | 11,66 | 12,08 | 11,10 | 11,81 | -2,80% | 1.271.315,00 |
| 09.04.2025 | 10,87 | 12,30 | 10,10 | 12,15 | 12,19% | 3.022.666,00 |
| 08.04.2025 | 11,20 | 11,51 | 10,64 | 10,83 | 2,56% | 2.351.562,00 |
| 07.04.2025 | 10,14 | 11,22 | 9,93 | 10,56 | -3,74% | 1.637.257,00 |
| 04.04.2025 | 11,75 | 11,77 | 10,55 | 10,97 | -12,31% | 2.163.438,00 |
| 03.04.2025 | 12,62 | 12,82 | 12,40 | 12,51 | -5,58% | 779.702,00 |
| 02.04.2025 | 13,02 | 13,33 | 12,94 | 13,25 | 0,15% | 558.276,00 |
| 01.04.2025 | 13,28 | 13,45 | 12,86 | 13,23 | 1,30% | 754.402,00 |
| 31.03.2025 | 13,03 | 13,28 | 12,70 | 13,06 | -4,39% | 1.087.123,00 |
| 28.03.2025 | 13,73 | 14,04 | 13,32 | 13,66 | -2,98% | 641.115,00 |
| 27.03.2025 | 15,00 | 15,38 | 14,02 | 14,08 | -3,43% | 1.039.256,00 |
| 26.03.2025 | 15,10 | 15,41 | 14,32 | 14,58 | -3,32% | 1.223.116,00 |
| 25.03.2025 | 13,98 | 15,16 | 13,91 | 15,08 | 7,87% | 932.448,00 |
| 24.03.2025 | 14,57 | 14,80 | 13,98 | 13,98 | -1,89% | 718.986,00 |
| 21.03.2025 | 13,40 | 14,46 | 13,23 | 14,25 | 4,86% | 916.586,00 |
| 20.03.2025 | 13,53 | 13,97 | 13,47 | 13,59 | -2,16% | 813.143,00 |
| 19.03.2025 | 12,98 | 13,91 | 12,98 | 13,89 | 7,59% | 802.641,00 |
| 18.03.2025 | 13,53 | 13,55 | 12,83 | 12,91 | -5,77% | 1.096.032,00 |
| 17.03.2025 | 14,27 | 14,36 | 13,67 | 13,70 | -3,39% | 856.098,00 |
| 14.03.2025 | 13,34 | 14,20 | 13,29 | 14,18 | 8,08% | 969.843,00 |
| 13.03.2025 | 13,65 | 13,76 | 12,95 | 13,12 | -4,30% | 662.488,00 |
| 12.03.2025 | 12,85 | 13,74 | 12,62 | 13,71 | 8,81% | 1.201.939,00 |
| 11.03.2025 | 12,71 | 12,89 | 12,01 | 12,60 | 0,56% | 1.540.622,00 |
| 10.03.2025 | 13,02 | 13,58 | 12,47 | 12,53 | -9,53% | 1.341.369,00 |
| 07.03.2025 | 13,78 | 13,88 | 13,02 | 13,85 | 2,67% | 1.062.002,00 |
| 06.03.2025 | 13,87 | 14,14 | 13,34 | 13,49 | -4,26% | 834.299,00 |
| 05.03.2025 | 13,24 | 14,12 | 13,01 | 14,09 | 6,18% | 572.962,00 |
| 04.03.2025 | 13,14 | 13,65 | 12,57 | 13,27 | -1,26% | 639.052,00 |
| 03.03.2025 | 13,82 | 14,37 | 13,24 | 13,44 | 1,13% | 918.217,00 |
| 28.02.2025 | 12,60 | 13,51 | 12,45 | 13,29 | 4,15% | 1.304.130,00 |
| 27.02.2025 | 13,98 | 13,98 | 12,74 | 12,76 | -7,67% | 908.934,00 |
| 26.02.2025 | 13,64 | 14,19 | 13,55 | 13,82 | 1,17% | 927.939,00 |
| 25.02.2025 | 13,91 | 13,97 | 13,12 | 13,66 | -1,80% | 1.283.512,00 |
| 24.02.2025 | 14,20 | 14,43 | 13,56 | 13,91 | -0,64% | 815.405,00 |
| 21.02.2025 | 14,83 | 15,14 | 13,92 | 14,00 | -5,41% | 853.440,00 |
| 20.02.2025 | 14,49 | 14,87 | 14,02 | 14,80 | 3,14% | 974.258,00 |
| 19.02.2025 | 14,50 | 14,82 | 14,23 | 14,35 | -1,03% | 1.024.747,00 |
| 18.02.2025 | 13,60 | 14,69 | 13,45 | 14,50 | 2,28% | 1.353.248,00 |
| 17.02.2025 | 14,49 | 14,49 | 14,18 | 14,18 | -2,83% | - |
| 14.02.2025 | 14,56 | 14,73 | 14,34 | 14,59 | 0,41% | 968.395,00 |
| 13.02.2025 | 14,34 | 14,58 | 14,08 | 14,53 | 2,90% | 969.443,00 |
| 12.02.2025 | 13,78 | 14,58 | 13,66 | 14,12 | 1,36% | 1.305.156,00 |
| 11.02.2025 | 14,91 | 15,02 | 13,88 | 13,93 | -8,17% | 1.613.539,00 |