Echtzeit-Aktienkurs Grupo Supervielle SA
Bid:
Ask:
Aktienkurse zur Grupo Supervielle SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,87 | 1,95 | 1,86 | 1,87 | -1,32% | - |
| 25.02.2021 | 1,91 | 2,00 | 1,86 | 1,90 | -3,56% | - |
| 24.02.2021 | 1,98 | 1,98 | 1,97 | 1,97 | 0,51% | - |
| 23.02.2021 | 1,97 | 2,04 | 1,94 | 1,96 | -7,13% | - |
| 22.02.2021 | 2,11 | 2,22 | 2,08 | 2,11 | -9,07% | - |
| 19.02.2021 | 2,50 | 2,51 | 2,30 | 2,32 | -3,14% | - |
| 18.02.2021 | 2,94 | 2,94 | 2,30 | 2,39 | 10,14% | - |
| 17.02.2021 | 2,00 | 2,26 | 1,99 | 2,17 | 5,34% | - |
| 16.02.2021 | 2,01 | 2,07 | 2,01 | 2,06 | 4,57% | - |
| 12.02.2021 | 1,99 | 2,00 | 1,92 | 1,97 | -1,50% | - |
| 11.02.2021 | 1,96 | 2,00 | 0,00 | 2,00 | 3,36% | - |
| 10.02.2021 | 1,93 | 1,96 | 1,90 | 1,94 | -2,76% | - |
| 09.02.2021 | 1,95 | 1,99 | 0,00 | 1,99 | 4,46% | - |
| 08.02.2021 | 1,96 | 1,96 | 1,88 | 1,91 | -0,52% | - |
| 05.02.2021 | 1,86 | 1,93 | 1,86 | 1,92 | 3,23% | - |
| 04.02.2021 | 1,80 | 1,86 | 1,79 | 1,86 | 2,20% | - |
| 03.02.2021 | 1,82 | 1,83 | 1,81 | 1,82 | 0,28% | - |
| 02.02.2021 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 01.02.2021 | 1,81 | 1,83 | 1,81 | 1,81 | 5,23% | - |
| 29.01.2021 | 1,77 | 1,77 | 1,71 | 1,72 | -3,91% | - |
| 28.01.2021 | 1,80 | 1,81 | 0,00 | 1,79 | -0,56% | - |
| 27.01.2021 | 1,74 | 1,85 | 1,71 | 1,80 | -2,96% | - |
| 26.01.2021 | 1,84 | 1,86 | 1,81 | 1,86 | 1,64% | - |
| 25.01.2021 | 1,84 | 1,84 | 1,77 | 1,83 | 0,00% | - |
| 22.01.2021 | 1,84 | 1,87 | 1,81 | 1,83 | -2,93% | - |
| 21.01.2021 | 1,84 | 1,88 | 1,84 | 1,88 | -2,08% | - |
| 20.01.2021 | 1,90 | 1,94 | 1,89 | 1,92 | 0,26% | - |
| 19.01.2021 | 1,93 | 1,96 | 1,91 | 1,92 | -1,29% | - |
| 15.01.2021 | 1,92 | 1,95 | 1,91 | 1,94 | -2,02% | - |
| 14.01.2021 | 1,99 | 2,04 | 1,94 | 1,98 | 0,76% | - |
| 13.01.2021 | 1,99 | 2,02 | 1,94 | 1,97 | 0,51% | - |
| 12.01.2021 | 1,95 | 1,98 | 1,92 | 1,96 | 0,77% | - |
| 11.01.2021 | 1,93 | 1,97 | 1,91 | 1,94 | -0,51% | - |
| 08.01.2021 | 1,94 | 1,99 | 1,90 | 1,95 | -0,51% | - |
| 07.01.2021 | 2,00 | 2,03 | 1,93 | 1,96 | -0,51% | - |
| 06.01.2021 | 2,01 | 2,02 | 1,94 | 1,97 | 0,51% | - |
| 05.01.2021 | 1,99 | 2,04 | 1,96 | 1,96 | -2,97% | - |
| 04.01.2021 | 2,04 | 2,05 | 1,99 | 2,02 | -5,39% | - |
| 31.12.2020 | 2,14 | 2,19 | 2,13 | 2,14 | -3,17% | - |
| 30.12.2020 | 2,25 | 2,28 | 2,18 | 2,21 | 1,61% | - |
| 29.12.2020 | 1,98 | 2,20 | 1,98 | 2,17 | 9,32% | - |
| 28.12.2020 | 1,98 | 1,99 | 1,94 | 1,99 | 0,25% | - |
| 24.12.2020 | 2,04 | 2,08 | 1,95 | 1,98 | -2,94% | - |
| 23.12.2020 | 2,02 | 2,07 | 1,96 | 2,04 | 5,15% | - |
| 22.12.2020 | 1,97 | 2,02 | 1,90 | 1,94 | 0,26% | - |
| 21.12.2020 | 1,98 | 1,99 | 1,93 | 1,94 | -3,97% | - |
| 18.12.2020 | 2,05 | 2,12 | 2,02 | 2,02 | -4,05% | - |
| 17.12.2020 | 2,11 | 2,15 | 2,07 | 2,10 | -0,71% | - |
| 16.12.2020 | 2,15 | 2,15 | 2,08 | 2,12 | -0,70% | - |
| 15.12.2020 | 2,06 | 2,16 | 2,00 | 2,13 | 2,40% | - |
| 14.12.2020 | 2,08 | 2,11 | 2,01 | 2,08 | 1,71% | - |
| 11.12.2020 | 2,12 | 2,12 | 2,03 | 2,05 | -2,39% | - |
| 10.12.2020 | 2,06 | 2,15 | 2,01 | 2,10 | 6,89% | - |
| 09.12.2020 | 2,04 | 2,08 | 1,95 | 1,96 | -5,31% | - |
| 08.12.2020 | 2,01 | 2,07 | 2,01 | 2,07 | -1,19% | - |
| 07.12.2020 | 2,13 | 2,15 | 2,07 | 2,10 | -0,95% | - |
| 04.12.2020 | 2,07 | 2,12 | 2,04 | 2,12 | 3,42% | - |
| 03.12.2020 | 2,07 | 2,13 | 2,04 | 2,05 | 0,00% | - |
| 02.12.2020 | 2,04 | 2,09 | 2,01 | 2,05 | 7,07% | - |
| 01.12.2020 | 1,98 | 1,98 | 1,89 | 1,91 | -1,29% | - |
| 30.11.2020 | 1,98 | 2,01 | 1,93 | 1,94 | -4,44% | - |
| 27.11.2020 | 2,09 | 2,15 | 2,00 | 2,03 | 3,05% | - |
| 25.11.2020 | 2,00 | 2,06 | 1,96 | 1,97 | -1,01% | - |
| 24.11.2020 | 2,02 | 2,06 | 1,96 | 1,99 | 2,85% | - |
| 23.11.2020 | 1,95 | 1,99 | 1,92 | 1,93 | -1,78% | - |
| 20.11.2020 | 1,96 | 2,02 | 1,94 | 1,97 | 1,55% | - |
| 19.11.2020 | 1,99 | 2,02 | 1,91 | 1,94 | -1,78% | - |
| 18.11.2020 | 2,00 | 2,04 | 1,91 | 1,97 | -4,83% | - |
| 17.11.2020 | 2,01 | 2,13 | 2,01 | 2,07 | 1,22% | - |
| 16.11.2020 | 2,07 | 2,09 | 1,95 | 2,05 | 4,87% | - |
| 13.11.2020 | 1,93 | 1,96 | 1,88 | 1,95 | 5,12% | - |
| 12.11.2020 | 1,99 | 2,02 | 1,85 | 1,86 | -6,55% | - |
| 11.11.2020 | 2,10 | 2,12 | 1,96 | 1,99 | -5,70% | - |
| 10.11.2020 | 2,00 | 2,17 | 1,96 | 2,11 | 7,95% | - |
| 09.11.2020 | 1,89 | 2,02 | 1,89 | 1,95 | 7,14% | - |
| 06.11.2020 | 2,10 | 2,10 | 1,78 | 1,82 | -2,67% | - |
| 05.11.2020 | 1,89 | 1,93 | 1,80 | 1,87 | 5,35% | - |
| 04.11.2020 | 1,77 | 1,84 | 1,74 | 1,78 | -0,28% | - |
| 03.11.2020 | 1,83 | 1,87 | 1,77 | 1,78 | -3,26% | - |
| 02.11.2020 | 1,80 | 1,92 | 1,80 | 1,84 | 6,67% | - |
| 30.10.2020 | 1,69 | 1,78 | 1,69 | 1,73 | 0,00% | - |
| 29.10.2020 | 1,68 | 1,75 | 1,65 | 1,73 | 3,92% | - |
| 28.10.2020 | 1,59 | 1,69 | 1,56 | 1,66 | 4,73% | - |
| 27.10.2020 | 1,64 | 1,64 | 1,58 | 1,59 | -7,58% | - |
| 26.10.2020 | 1,71 | 1,73 | 1,67 | 1,72 | 1,18% | - |
| 23.10.2020 | 1,68 | 1,71 | 1,67 | 1,70 | 1,50% | - |
| 22.10.2020 | 1,71 | 1,73 | 1,66 | 1,67 | -0,89% | - |
| 21.10.2020 | 1,67 | 1,72 | 1,67 | 1,69 | 0,30% | - |
| 20.10.2020 | 1,75 | 1,76 | 1,63 | 1,68 | -1,47% | - |
| 19.10.2020 | 1,67 | 1,77 | 1,67 | 1,71 | 2,40% | - |
| 16.10.2020 | 1,60 | 1,70 | 1,58 | 1,67 | 3,10% | - |
| 15.10.2020 | 1,62 | 1,63 | 1,59 | 1,62 | 1,57% | - |
| 14.10.2020 | 1,66 | 1,68 | 1,59 | 1,59 | -3,64% | - |
| 13.10.2020 | 1,64 | 1,68 | 1,57 | 1,65 | -2,37% | - |
| 12.10.2020 | 1,72 | 1,72 | 1,67 | 1,69 | -0,88% | - |
| 09.10.2020 | 1,75 | 1,75 | 1,68 | 1,71 | 0,00% | - |
| 08.10.2020 | 1,71 | 1,75 | 1,69 | 1,71 | 1,19% | - |
| 07.10.2020 | 1,73 | 1,77 | 1,67 | 1,69 | -2,60% | - |
| 06.10.2020 | 1,77 | 1,79 | 1,69 | 1,73 | 0,29% | - |
| 05.10.2020 | 1,77 | 1,82 | 1,73 | 1,73 | -3,09% | - |