8,800$
-0,56%
Echtzeit-Aktienkurs Grupo Supervielle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Supervielle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,90 | 9,08 | 8,61 | 8,80 | -0,56% | 238.590,00 |
| 04.11.2024 | 8,92 | 9,17 | 8,69 | 8,85 | -0,67% | 801.719,00 |
| 01.11.2024 | 9,14 | 9,38 | 8,87 | 8,91 | -2,09% | 1.158.545,00 |
| 31.10.2024 | 8,91 | 9,17 | 8,76 | 9,10 | 2,13% | 1.109.641,00 |
| 30.10.2024 | 9,10 | 9,26 | 8,78 | 8,91 | -2,20% | 1.239.414,00 |
| 29.10.2024 | 9,01 | 9,40 | 8,98 | 9,11 | 2,02% | 1.349.035,00 |
| 28.10.2024 | 8,88 | 9,22 | 8,85 | 8,93 | 1,13% | 1.926.863,00 |
| 25.10.2024 | 8,53 | 8,87 | 8,38 | 8,83 | 4,50% | 1.281.374,00 |
| 24.10.2024 | 7,83 | 8,46 | 7,83 | 8,45 | 8,61% | 997.943,00 |
| 23.10.2024 | 7,89 | 7,89 | 7,61 | 7,78 | -1,89% | 687.222,00 |
| 22.10.2024 | 8,05 | 8,18 | 7,89 | 7,93 | -1,49% | 510.549,00 |
| 21.10.2024 | 7,88 | 8,15 | 7,73 | 8,05 | 1,77% | 959.646,00 |
| 18.10.2024 | 7,72 | 7,92 | 7,62 | 7,91 | 2,20% | 668.546,00 |
| 17.10.2024 | 7,65 | 7,90 | 7,61 | 7,74 | 1,44% | 812.003,00 |
| 16.10.2024 | 7,98 | 8,11 | 7,63 | 7,63 | -3,78% | 1.141.018,00 |
| 15.10.2024 | 7,70 | 7,95 | 7,54 | 7,93 | 3,39% | 1.124.640,00 |
| 14.10.2024 | 7,91 | 8,13 | 7,63 | 7,67 | -3,28% | 753.868,00 |
| 11.10.2024 | 7,83 | 8,03 | 7,77 | 7,93 | 1,41% | 599.953,00 |
| 10.10.2024 | 7,60 | 7,89 | 7,49 | 7,82 | 3,03% | 1.053.635,00 |
| 09.10.2024 | 7,28 | 7,64 | 7,15 | 7,59 | 4,12% | 1.208.058,00 |
| 08.10.2024 | 6,95 | 7,29 | 6,95 | 7,29 | 3,70% | 781.766,00 |
| 07.10.2024 | 7,32 | 7,32 | 6,97 | 7,03 | -4,22% | 986.421,00 |
| 04.10.2024 | 7,39 | 7,47 | 7,29 | 7,34 | -0,54% | 549.848,00 |
| 03.10.2024 | 7,10 | 7,42 | 7,09 | 7,38 | 3,07% | 1.137.928,00 |
| 02.10.2024 | 7,24 | 7,25 | 6,96 | 7,16 | -0,28% | 814.262,00 |
| 01.10.2024 | 7,10 | 7,33 | 6,90 | 7,18 | 0,98% | 1.044.217,00 |
| 30.09.2024 | 7,36 | 7,36 | 7,02 | 7,11 | -3,66% | 1.588.832,00 |
| 27.09.2024 | 7,45 | 7,55 | 7,36 | 7,38 | -0,67% | 700.943,00 |
| 26.09.2024 | 7,69 | 7,75 | 7,37 | 7,43 | -2,11% | 916.180,00 |
| 25.09.2024 | 7,89 | 7,93 | 7,57 | 7,59 | -4,29% | 1.615.043,00 |
| 24.09.2024 | 8,34 | 8,34 | 7,83 | 7,93 | -4,23% | 949.634,00 |
| 23.09.2024 | 8,27 | 8,35 | 8,05 | 8,28 | 0,12% | 809.105,00 |
| 20.09.2024 | 8,34 | 8,39 | 8,22 | 8,27 | -1,31% | 943.192,00 |
| 19.09.2024 | 8,57 | 8,60 | 8,29 | 8,38 | 1,45% | 1.312.331,00 |
| 18.09.2024 | 8,27 | 8,47 | 8,15 | 8,26 | 0,61% | 868.731,00 |
| 17.09.2024 | 8,35 | 8,40 | 8,06 | 8,21 | -0,85% | 901.131,00 |
| 16.09.2024 | 8,33 | 8,74 | 8,22 | 8,28 | 0,00% | 2.034.904,00 |
| 13.09.2024 | 8,23 | 8,32 | 8,09 | 8,28 | 1,35% | 1.197.825,00 |
| 12.09.2024 | 7,86 | 8,26 | 7,82 | 8,17 | 4,21% | 1.698.951,00 |
| 11.09.2024 | 7,54 | 8,00 | 7,42 | 7,84 | 3,98% | 1.117.739,00 |
| 10.09.2024 | 7,79 | 7,83 | 7,15 | 7,54 | -2,71% | 1.130.029,00 |
| 09.09.2024 | 7,59 | 7,90 | 7,58 | 7,75 | 3,75% | 1.107.873,00 |
| 06.09.2024 | 7,74 | 7,79 | 7,38 | 7,47 | -3,11% | 924.626,00 |
| 05.09.2024 | 7,80 | 7,94 | 7,59 | 7,71 | -1,15% | 1.266.376,00 |
| 04.09.2024 | 7,35 | 7,85 | 7,31 | 7,80 | 5,83% | 1.768.158,00 |
| 03.09.2024 | 7,22 | 7,71 | 7,18 | 7,37 | 0,41% | 1.279.291,00 |
| 30.08.2024 | 7,40 | 7,98 | 7,27 | 7,34 | 0,55% | 2.436.361,00 |
| 29.08.2024 | 7,00 | 7,39 | 6,92 | 7,30 | 4,29% | 1.511.010,00 |
| 28.08.2024 | 6,95 | 7,10 | 6,84 | 7,00 | 0,00% | 624.113,00 |
| 27.08.2024 | 6,80 | 7,08 | 6,75 | 7,00 | 1,74% | 871.396,00 |
| 26.08.2024 | 7,10 | 7,10 | 6,75 | 6,88 | -1,01% | 924.368,00 |
| 23.08.2024 | 6,75 | 7,01 | 6,75 | 6,95 | 2,81% | 1.034.644,00 |
| 22.08.2024 | 7,10 | 7,12 | 6,76 | 6,76 | -5,19% | 935.414,00 |
| 21.08.2024 | 7,35 | 7,35 | 7,07 | 7,13 | -2,99% | 902.908,00 |
| 20.08.2024 | 7,36 | 7,51 | 7,08 | 7,35 | -0,14% | 965.563,00 |
| 19.08.2024 | 7,10 | 7,39 | 6,94 | 7,36 | 2,79% | 1.255.163,00 |
| 16.08.2024 | 7,40 | 7,52 | 7,14 | 7,16 | -2,98% | 858.301,00 |
| 15.08.2024 | 7,27 | 7,56 | 7,14 | 7,38 | 2,64% | 1.485.550,00 |
| 14.08.2024 | 7,21 | 7,40 | 7,11 | 7,19 | 0,84% | 1.806.274,00 |
| 13.08.2024 | 7,00 | 7,15 | 6,88 | 7,13 | 2,44% | 1.236.264,00 |
| 12.08.2024 | 6,85 | 6,99 | 6,81 | 6,96 | 1,61% | 968.754,00 |
| 09.08.2024 | 6,50 | 6,85 | 6,50 | 6,85 | 5,38% | 1.270.801,00 |
| 08.08.2024 | 5,82 | 6,51 | 5,81 | 6,50 | 14,84% | 2.370.836,00 |
| 07.08.2024 | 5,90 | 5,96 | 5,61 | 5,66 | -1,74% | 767.075,00 |
| 06.08.2024 | 5,60 | 5,85 | 5,47 | 5,76 | 3,41% | 713.338,00 |
| 05.08.2024 | 5,11 | 5,62 | 5,00 | 5,57 | -0,71% | 1.357.681,00 |
| 02.08.2024 | 5,88 | 5,88 | 5,61 | 5,61 | -7,43% | 970.675,00 |
| 01.08.2024 | 6,28 | 6,36 | 6,01 | 6,06 | -3,50% | 680.836,00 |
| 31.07.2024 | 5,97 | 6,43 | 5,96 | 6,28 | 6,80% | 700.028,00 |
| 30.07.2024 | 6,01 | 6,11 | 5,88 | 5,88 | -2,16% | 693.916,00 |
| 29.07.2024 | 6,20 | 6,20 | 5,91 | 6,01 | -2,75% | 631.539,00 |
| 26.07.2024 | 6,17 | 6,22 | 6,08 | 6,18 | 1,81% | 414.209,00 |
| 25.07.2024 | 6,23 | 6,31 | 5,98 | 6,07 | -2,41% | 536.155,00 |
| 24.07.2024 | 6,45 | 6,52 | 6,19 | 6,22 | -4,16% | 502.377,00 |
| 23.07.2024 | 6,04 | 6,50 | 6,04 | 6,49 | 6,74% | 903.932,00 |
| 22.07.2024 | 6,07 | 6,25 | 6,07 | 6,08 | -0,16% | 498.621,00 |
| 19.07.2024 | 5,86 | 6,27 | 5,85 | 6,09 | 3,22% | 964.060,00 |
| 18.07.2024 | 6,08 | 6,12 | 5,85 | 5,90 | -2,16% | 917.677,00 |
| 17.07.2024 | 6,21 | 6,27 | 5,90 | 6,03 | -4,13% | 732.077,00 |
| 16.07.2024 | 6,02 | 6,32 | 5,96 | 6,29 | 4,14% | 1.031.759,00 |
| 15.07.2024 | 6,51 | 6,52 | 6,03 | 6,04 | -4,58% | 718.294,00 |
| 12.07.2024 | 6,51 | 6,56 | 6,30 | 6,33 | -1,86% | 458.723,00 |
| 11.07.2024 | 6,66 | 6,67 | 6,43 | 6,45 | -1,38% | 965.378,00 |
| 10.07.2024 | 6,38 | 6,68 | 6,37 | 6,54 | 2,35% | 560.108,00 |
| 09.07.2024 | 6,38 | 6,66 | 6,33 | 6,39 | 0,47% | 361.078,00 |
| 08.07.2024 | 6,32 | 6,48 | 6,24 | 6,36 | 0,95% | 462.414,00 |
| 05.07.2024 | 6,41 | 6,45 | 6,25 | 6,30 | -2,48% | 562.792,00 |
| 03.07.2024 | 6,20 | 6,50 | 6,20 | 6,46 | 3,53% | 647.487,00 |
| 02.07.2024 | 6,00 | 6,27 | 5,95 | 6,24 | 1,79% | 913.431,00 |
| 01.07.2024 | 6,82 | 6,82 | 6,04 | 6,13 | -9,59% | 1.598.187,00 |
| 28.06.2024 | 6,90 | 6,93 | 6,61 | 6,78 | -1,02% | 809.571,00 |
| 27.06.2024 | 6,55 | 6,90 | 6,50 | 6,85 | 5,06% | 654.960,00 |
| 26.06.2024 | 6,69 | 6,84 | 6,50 | 6,52 | -3,12% | 570.314,00 |
| 25.06.2024 | 6,75 | 6,84 | 6,67 | 6,73 | 0,30% | 524.408,00 |
| 24.06.2024 | 6,69 | 6,74 | 6,46 | 6,71 | 1,98% | 607.836,00 |
| 21.06.2024 | 6,62 | 6,63 | 6,41 | 6,58 | -1,64% | 621.688,00 |
| 20.06.2024 | 7,03 | 7,03 | 6,58 | 6,69 | -4,29% | 735.541,00 |
| 18.06.2024 | 6,75 | 7,13 | 6,75 | 6,99 | 2,04% | 676.270,00 |
| 17.06.2024 | 7,15 | 7,22 | 6,83 | 6,85 | -4,46% | 542.962,00 |
| 14.06.2024 | 7,23 | 7,23 | 7,02 | 7,17 | -0,55% | 739.404,00 |