14,770$
1,16%
Echtzeit-Aktienkurs Grupo Supervielle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Supervielle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,79 | 15,24 | 14,74 | 14,77 | 1,16% | 77.741,00 |
| 08.05.2025 | 14,71 | 14,99 | 14,26 | 14,60 | 0,00% | 594.564,00 |
| 07.05.2025 | 14,65 | 14,85 | 14,37 | 14,60 | 0,00% | 920.751,00 |
| 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% | 776.461,00 |
| 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% | 706.443,00 |
| 30.04.2025 | 15,37 | 15,39 | 14,83 | 15,00 | -3,91% | 674.346,00 |
| 29.04.2025 | 15,44 | 15,75 | 15,34 | 15,61 | 0,32% | 834.207,00 |
| 28.04.2025 | 16,02 | 16,19 | 15,25 | 15,56 | -1,77% | 716.299,00 |
| 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% | 968.265,00 |
| 23.04.2025 | 16,72 | 17,02 | 16,00 | 16,27 | 1,94% | 1.124.114,00 |
| 22.04.2025 | 15,40 | 16,14 | 15,26 | 15,96 | 5,77% | 1.142.767,00 |
| 21.04.2025 | 15,35 | 15,65 | 14,91 | 15,09 | -1,76% | 788.684,00 |
| 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% | 982.218,00 |
| 15.04.2025 | 15,28 | 15,71 | 14,69 | 14,87 | -3,57% | 1.581.259,00 |
| 14.04.2025 | 14,48 | 15,98 | 14,45 | 15,42 | 17,80% | 3.127.794,00 |
| 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% | 3.020.382,00 |
| 08.04.2025 | 11,20 | 11,51 | 10,64 | 10,83 | 2,56% | 2.351.542,00 |
| 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% | 779.682,00 |
| 02.04.2025 | 13,11 | 13,33 | 12,94 | 13,25 | 0,15% | 556.339,00 |
| 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% | 1.087.093,00 |
| 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% | 1.039.241,00 |
| 26.03.2025 | 15,12 | 15,41 | 14,32 | 14,58 | -3,32% | 1.212.428,00 |
| 25.03.2025 | 13,92 | 15,16 | 13,91 | 15,08 | 7,87% | 924.962,00 |
| 24.03.2025 | 14,50 | 14,80 | 13,98 | 13,98 | -1,89% | 714.904,00 |
| 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% | 812.683,00 |
| 19.03.2025 | 13,05 | 13,91 | 12,98 | 13,89 | 7,59% | 802.603,00 |
| 18.03.2025 | 13,55 | 13,55 | 12,83 | 12,91 | -5,77% | 1.095.262,00 |
| 17.03.2025 | 14,22 | 14,36 | 13,67 | 13,70 | -3,39% | 856.056,00 |
| 14.03.2025 | 13,34 | 14,20 | 13,29 | 14,18 | 8,08% | 969.843,00 |
| 13.03.2025 | 13,62 | 13,76 | 12,95 | 13,12 | -4,30% | 642.005,00 |
| 12.03.2025 | 12,85 | 13,74 | 12,62 | 13,71 | 8,81% | 1.201.834,00 |
| 11.03.2025 | 12,60 | 12,89 | 12,01 | 12,60 | 0,56% | 1.540.522,00 |
| 10.03.2025 | 13,02 | 13,58 | 12,47 | 12,53 | -9,53% | 1.326.967,00 |
| 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% | 830.799,00 |
| 05.03.2025 | 13,24 | 14,12 | 13,01 | 14,09 | 6,18% | 544.176,00 |
| 04.03.2025 | 13,03 | 13,65 | 12,57 | 13,27 | -1,26% | 638.802,00 |
| 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 | 13,90 | 13,98 | 12,74 | 12,76 | -7,67% | 908.414,00 |
| 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% | 1.283.394,00 |
| 24.02.2025 | 14,20 | 14,43 | 13,56 | 13,91 | -0,64% | 795.290,00 |
| 21.02.2025 | 14,83 | 15,14 | 13,92 | 14,00 | -5,41% | 853.440,00 |
| 20.02.2025 | 14,42 | 14,87 | 14,02 | 14,80 | 3,14% | 968.379,00 |
| 19.02.2025 | 14,54 | 14,82 | 14,23 | 14,35 | -1,03% | 1.016.885,00 |
| 18.02.2025 | 13,60 | 14,69 | 13,45 | 14,50 | -0,62% | 1.344.932,00 |
| 14.02.2025 | 14,56 | 14,73 | 14,34 | 14,59 | 0,41% | 968.395,00 |
| 13.02.2025 | 14,36 | 14,58 | 14,08 | 14,53 | 2,90% | 969.235,00 |
| 12.02.2025 | 13,78 | 14,58 | 13,66 | 14,12 | 1,36% | 1.265.288,00 |
| 11.02.2025 | 14,91 | 15,02 | 13,88 | 13,93 | -8,17% | 1.612.557,00 |
| 10.02.2025 | 15,35 | 16,19 | 15,07 | 15,17 | -0,98% | 1.205.884,00 |
| 07.02.2025 | 16,43 | 16,50 | 15,13 | 15,32 | -7,26% | 1.328.446,00 |
| 06.02.2025 | 15,58 | 16,57 | 15,50 | 16,52 | 6,51% | 841.681,00 |
| 05.02.2025 | 16,08 | 16,08 | 15,41 | 15,51 | -3,48% | 791.974,00 |
| 04.02.2025 | 15,97 | 16,41 | 15,70 | 16,07 | 0,63% | 733.218,00 |
| 03.02.2025 | 15,79 | 16,12 | 15,51 | 15,97 | -2,92% | 1.232.716,00 |
| 31.01.2025 | 17,00 | 17,08 | 16,36 | 16,45 | -2,95% | 607.823,00 |
| 30.01.2025 | 17,32 | 17,41 | 16,80 | 16,95 | 0,71% | 1.018.441,00 |
| 29.01.2025 | 16,15 | 16,97 | 15,76 | 16,83 | 4,47% | 1.250.819,00 |
| 28.01.2025 | 16,30 | 16,60 | 15,52 | 16,11 | 0,00% | 1.456.189,00 |
| 27.01.2025 | 16,24 | 16,40 | 15,55 | 16,11 | -3,36% | 2.411.479,00 |
| 24.01.2025 | 17,08 | 17,58 | 16,16 | 16,67 | -2,46% | 1.201.024,00 |
| 23.01.2025 | 17,68 | 17,90 | 16,89 | 17,09 | -3,77% | 1.059.966,00 |
| 22.01.2025 | 17,82 | 17,97 | 17,33 | 17,76 | -0,34% | 931.231,00 |
| 21.01.2025 | 16,96 | 17,83 | 16,67 | 17,82 | 6,13% | 1.389.982,00 |
| 17.01.2025 | 17,91 | 18,14 | 16,61 | 16,79 | -6,46% | 2.118.335,00 |
| 16.01.2025 | 18,75 | 18,84 | 17,70 | 17,95 | -4,11% | 1.672.776,00 |
| 15.01.2025 | 19,72 | 19,75 | 18,36 | 18,72 | -2,25% | 1.496.183,00 |
| 14.01.2025 | 18,41 | 19,41 | 18,13 | 19,15 | 7,58% | 1.550.403,00 |
| 13.01.2025 | 19,16 | 19,16 | 17,36 | 17,80 | -7,10% | 2.195.911,00 |
| 10.01.2025 | 18,81 | 19,46 | 18,31 | 19,16 | 3,40% | 1.884.098,00 |
| 08.01.2025 | 18,41 | 19,10 | 17,90 | 18,53 | 1,15% | 1.809.226,00 |
| 07.01.2025 | 18,16 | 19,20 | 17,67 | 18,32 | 3,85% | 2.476.142,00 |
| 06.01.2025 | 17,77 | 18,30 | 17,42 | 17,64 | 3,28% | 1.521.082,00 |
| 03.01.2025 | 16,82 | 17,13 | 16,18 | 17,08 | 2,46% | 1.580.795,00 |
| 02.01.2025 | 15,17 | 16,80 | 14,97 | 16,67 | 10,32% | 1.830.479,00 |
| 31.12.2024 | 15,17 | 15,40 | 14,85 | 15,11 | -0,13% | 340.590,00 |
| 30.12.2024 | 15,40 | 15,59 | 14,88 | 15,13 | -2,45% | 1.295.298,00 |
| 27.12.2024 | 15,82 | 15,84 | 15,10 | 15,51 | -0,06% | 1.019.200,00 |
| 26.12.2024 | 15,69 | 15,93 | 15,49 | 15,52 | -1,96% | 774.350,00 |
| 24.12.2024 | 15,50 | 15,83 | 15,42 | 15,83 | 2,19% | 524.187,00 |
| 23.12.2024 | 15,51 | 15,56 | 14,86 | 15,49 | 0,52% | 1.265.743,00 |
| 20.12.2024 | 14,30 | 15,59 | 14,10 | 15,41 | 6,28% | 1.503.873,00 |
| 19.12.2024 | 14,85 | 15,66 | 14,50 | 14,50 | 0,21% | 1.498.435,00 |
| 18.12.2024 | 15,65 | 15,96 | 14,27 | 14,47 | -6,89% | 1.981.207,00 |
| 17.12.2024 | 15,50 | 16,27 | 14,88 | 15,54 | 0,91% | 2.311.680,00 |
| 16.12.2024 | 13,76 | 15,70 | 13,66 | 15,40 | 16,49% | 2.733.601,00 |
| 13.12.2024 | 13,24 | 13,45 | 12,96 | 13,22 | 0,30% | 792.377,00 |