6,015$
4,61%
Echtzeit-Aktienkurs Grupo Supervielle SA
Bid:
Ask:
Aktienkurse zur Grupo Supervielle SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 5,79 | 6,03 | 5,70 | 6,03 | 4,87% | 1.417.547,00 |
| 25.04.2024 | 5,63 | 5,83 | 5,57 | 5,75 | 0,52% | 1.258.569,00 |
| 24.04.2024 | 6,17 | 6,19 | 5,66 | 5,72 | -5,92% | 1.549.455,00 |
| 23.04.2024 | 6,20 | 6,39 | 6,01 | 6,08 | -1,94% | 2.889.304,00 |
| 22.04.2024 | 5,51 | 6,20 | 5,48 | 6,20 | 12,73% | 2.318.091,00 |
| 19.04.2024 | 5,19 | 5,58 | 5,19 | 5,50 | 3,77% | 1.177.060,00 |
| 18.04.2024 | 5,35 | 5,48 | 5,27 | 5,30 | -0,75% | 988.793,00 |
| 17.04.2024 | 5,42 | 5,44 | 5,17 | 5,34 | -0,93% | 1.139.031,00 |
| 16.04.2024 | 5,21 | 5,50 | 5,14 | 5,39 | 0,75% | 1.346.481,00 |
| 15.04.2024 | 5,87 | 5,96 | 5,34 | 5,35 | -8,23% | 1.687.343,00 |
| 12.04.2024 | 5,95 | 6,00 | 5,73 | 5,83 | -3,00% | 1.679.366,00 |
| 11.04.2024 | 6,02 | 6,06 | 5,68 | 6,01 | 1,86% | 1.562.930,00 |
| 10.04.2024 | 5,92 | 6,17 | 5,73 | 5,90 | -2,16% | 1.987.881,00 |
| 09.04.2024 | 6,15 | 6,38 | 5,88 | 6,03 | -1,31% | 1.563.445,00 |
| 08.04.2024 | 6,08 | 6,20 | 5,94 | 6,11 | 2,69% | 1.126.560,00 |
| 05.04.2024 | 5,70 | 6,03 | 5,64 | 5,95 | 4,39% | 1.842.631,00 |
| 04.04.2024 | 5,82 | 6,00 | 5,64 | 5,70 | -0,87% | 1.436.609,00 |
| 03.04.2024 | 5,47 | 5,86 | 5,44 | 5,75 | 5,31% | 1.190.242,00 |
| 02.04.2024 | 5,69 | 5,69 | 5,43 | 5,46 | -3,53% | 668.696,00 |
| 01.04.2024 | 5,68 | 5,79 | 5,60 | 5,66 | -0,88% | 650.945,00 |
| 28.03.2024 | 5,86 | 5,98 | 5,59 | 5,71 | -2,06% | 990.901,00 |
| 27.03.2024 | 5,69 | 5,85 | 5,54 | 5,83 | 3,37% | 1.005.494,00 |
| 26.03.2024 | 5,98 | 5,98 | 5,64 | 5,64 | -5,69% | 1.458.846,00 |
| 25.03.2024 | 5,94 | 6,21 | 5,82 | 5,98 | 1,36% | 1.892.824,00 |
| 22.03.2024 | 5,96 | 6,20 | 5,78 | 5,90 | 0,34% | 1.967.400,00 |
| 21.03.2024 | 5,70 | 5,92 | 5,49 | 5,88 | 3,70% | 1.624.114,00 |
| 20.03.2024 | 5,51 | 5,70 | 5,38 | 5,67 | 2,72% | 2.069.405,00 |
| 19.03.2024 | 5,35 | 5,81 | 5,25 | 5,52 | 2,22% | 1.746.241,00 |
| 18.03.2024 | 5,31 | 5,42 | 5,11 | 5,40 | 2,08% | 1.533.895,00 |
| 15.03.2024 | 4,92 | 5,30 | 4,87 | 5,29 | 6,65% | 1.698.587,00 |
| 14.03.2024 | 5,17 | 5,24 | 4,89 | 4,96 | -4,62% | 2.056.449,00 |
| 13.03.2024 | 4,50 | 5,28 | 4,50 | 5,20 | 15,56% | 3.561.728,00 |
| 12.03.2024 | 4,45 | 4,67 | 4,38 | 4,50 | 2,51% | 2.124.094,00 |
| 11.03.2024 | 4,59 | 4,60 | 4,36 | 4,39 | -4,15% | 850.957,00 |
| 08.03.2024 | 4,81 | 4,81 | 4,48 | 4,58 | -4,58% | 1.135.236,00 |
| 07.03.2024 | 4,67 | 4,82 | 4,45 | 4,80 | 5,03% | 1.704.914,00 |
| 06.03.2024 | 4,34 | 4,67 | 4,28 | 4,57 | 8,29% | 2.226.158,00 |
| 05.03.2024 | 4,34 | 4,50 | 4,20 | 4,22 | -3,43% | 781.435,00 |
| 04.03.2024 | 4,50 | 4,67 | 4,32 | 4,37 | 1,39% | 1.680.969,00 |
| 01.03.2024 | 4,29 | 4,47 | 4,21 | 4,31 | -0,92% | 1.005.176,00 |
| 29.02.2024 | 4,08 | 4,36 | 4,08 | 4,35 | 6,62% | 1.426.480,00 |
| 28.02.2024 | 4,15 | 4,36 | 4,07 | 4,08 | -2,63% | 984.868,00 |
| 27.02.2024 | 4,42 | 4,55 | 4,19 | 4,19 | -4,99% | 1.663.547,00 |
| 26.02.2024 | 4,38 | 4,66 | 4,36 | 4,41 | 0,92% | 1.409.923,00 |
| 23.02.2024 | 4,34 | 4,41 | 4,19 | 4,37 | 2,10% | 963.797,00 |
| 22.02.2024 | 4,37 | 4,55 | 4,28 | 4,28 | 0,00% | 1.264.995,00 |
| 21.02.2024 | 4,27 | 4,37 | 4,18 | 4,28 | -0,70% | 672.944,00 |
| 20.02.2024 | 4,25 | 4,44 | 4,19 | 4,31 | 1,41% | 758.794,00 |
| 16.02.2024 | 4,12 | 4,25 | 4,11 | 4,25 | 2,91% | 816.109,00 |
| 15.02.2024 | 4,10 | 4,20 | 4,02 | 4,13 | 1,23% | 788.569,00 |
| 14.02.2024 | 3,94 | 4,17 | 3,94 | 4,08 | 4,35% | 715.870,00 |
| 13.02.2024 | 3,84 | 3,96 | 3,83 | 3,91 | -1,26% | 544.711,00 |
| 12.02.2024 | 3,92 | 4,02 | 3,90 | 3,96 | 0,51% | 501.579,00 |
| 09.02.2024 | 3,73 | 3,99 | 3,73 | 3,94 | 5,63% | 1.309.850,00 |
| 08.02.2024 | 3,90 | 3,98 | 3,71 | 3,73 | -6,98% | 1.495.140,00 |
| 07.02.2024 | 4,11 | 4,28 | 3,92 | 4,01 | -10,09% | 1.484.423,00 |
| 06.02.2024 | 4,53 | 4,63 | 4,44 | 4,46 | -1,98% | 878.353,00 |
| 05.02.2024 | 4,64 | 4,90 | 4,31 | 4,55 | -3,60% | 1.395.075,00 |
| 02.02.2024 | 4,56 | 4,74 | 4,50 | 4,72 | 3,28% | 1.092.675,00 |
| 01.02.2024 | 4,38 | 4,60 | 4,38 | 4,57 | 4,58% | 1.081.599,00 |
| 31.01.2024 | 4,39 | 4,58 | 4,34 | 4,37 | -0,68% | 866.573,00 |
| 30.01.2024 | 4,35 | 4,57 | 4,35 | 4,40 | 0,69% | 606.003,00 |
| 29.01.2024 | 4,44 | 4,44 | 4,07 | 4,37 | -3,53% | 1.618.349,00 |
| 26.01.2024 | 4,49 | 4,65 | 4,37 | 4,53 | -0,66% | 1.582.390,00 |
| 25.01.2024 | 4,27 | 4,58 | 4,21 | 4,56 | 9,09% | 1.451.534,00 |
| 24.01.2024 | 4,18 | 4,34 | 4,13 | 4,18 | 1,46% | 1.015.362,00 |
| 23.01.2024 | 4,24 | 4,24 | 4,02 | 4,12 | -1,44% | 1.206.972,00 |
| 22.01.2024 | 4,07 | 4,36 | 4,07 | 4,18 | 2,96% | 1.292.518,00 |
| 19.01.2024 | 3,91 | 4,07 | 3,88 | 4,06 | 3,31% | 1.330.407,00 |
| 18.01.2024 | 3,78 | 3,94 | 3,65 | 3,93 | 4,24% | 1.011.814,00 |
| 17.01.2024 | 3,49 | 3,78 | 3,49 | 3,77 | 6,50% | 946.177,00 |
| 16.01.2024 | 3,50 | 3,56 | 3,46 | 3,54 | -0,28% | 549.080,00 |
| 12.01.2024 | 3,46 | 3,64 | 3,46 | 3,55 | 1,14% | 548.576,00 |
| 11.01.2024 | 3,66 | 3,68 | 3,45 | 3,51 | -1,40% | 818.300,00 |
| 10.01.2024 | 3,37 | 3,58 | 3,33 | 3,56 | 5,33% | 787.178,00 |
| 09.01.2024 | 3,54 | 3,56 | 3,34 | 3,38 | -5,06% | 777.584,00 |
| 08.01.2024 | 3,38 | 3,57 | 3,38 | 3,56 | 5,64% | 728.253,00 |
| 05.01.2024 | 3,46 | 3,48 | 3,35 | 3,37 | -1,75% | 719.106,00 |
| 04.01.2024 | 3,69 | 3,69 | 3,41 | 3,43 | -7,30% | 1.706.511,00 |
| 03.01.2024 | 3,84 | 4,00 | 3,70 | 3,70 | -6,09% | 701.591,00 |
| 02.01.2024 | 4,04 | 4,06 | 3,82 | 3,94 | -2,96% | 1.115.197,00 |
| 29.12.2023 | 4,12 | 4,23 | 3,98 | 4,06 | -1,93% | 1.046.876,00 |
| 28.12.2023 | 4,25 | 4,27 | 4,13 | 4,14 | -2,59% | 634.076,00 |
| 27.12.2023 | 4,40 | 4,44 | 4,23 | 4,25 | -2,52% | 393.550,00 |
| 26.12.2023 | 4,58 | 4,66 | 4,28 | 4,36 | -2,24% | 760.352,00 |
| 22.12.2023 | 4,47 | 4,72 | 4,29 | 4,46 | -0,22% | 1.318.216,00 |
| 21.12.2023 | 4,21 | 4,78 | 4,21 | 4,47 | 8,23% | 2.540.417,00 |
| 20.12.2023 | 3,86 | 4,26 | 3,86 | 4,13 | 8,40% | 1.701.024,00 |
| 19.12.2023 | 3,85 | 3,85 | 3,70 | 3,81 | -0,78% | 663.486,00 |
| 18.12.2023 | 3,73 | 3,86 | 3,66 | 3,84 | 3,78% | 612.877,00 |
| 15.12.2023 | 3,79 | 3,87 | 3,70 | 3,70 | -4,88% | 638.765,00 |
| 14.12.2023 | 4,00 | 4,14 | 3,80 | 3,89 | -2,02% | 1.047.794,00 |
| 13.12.2023 | 3,72 | 4,00 | 3,56 | 3,97 | 6,72% | 1.490.184,00 |
| 12.12.2023 | 3,99 | 4,09 | 3,67 | 3,72 | -5,58% | 1.714.715,00 |
| 11.12.2023 | 3,74 | 3,94 | 3,68 | 3,94 | 2,60% | 1.081.027,00 |
| 08.12.2023 | 3,81 | 4,00 | 3,71 | 3,84 | 2,67% | 1.094.645,00 |
| 07.12.2023 | 3,50 | 3,84 | 3,47 | 3,74 | 7,16% | 1.463.915,00 |
| 06.12.2023 | 3,53 | 3,56 | 3,36 | 3,49 | 0,58% | 1.100.626,00 |
| 05.12.2023 | 3,32 | 3,52 | 3,32 | 3,47 | 3,89% | 986.540,00 |
| 04.12.2023 | 3,37 | 3,40 | 3,22 | 3,34 | -1,47% | 1.046.167,00 |