13,350€
3,49%
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 | 12,80 | 13,20 | 12,80 | 13,20 | 2,33% | 776,00 |
| 08.05.2025 | 12,80 | 13,40 | 12,50 | 12,90 | 1,57% | 43,00 |
| 07.05.2025 | 12,70 | 12,80 | 12,60 | 12,70 | 0,00% | - |
| 06.05.2025 | 12,20 | 12,80 | 12,10 | 12,70 | 3,25% | - |
| 05.05.2025 | 12,50 | 13,10 | 12,30 | 12,30 | -3,15% | 1.000,00 |
| 02.05.2025 | 12,60 | 12,90 | 12,60 | 12,70 | -2,31% | - |
| 30.04.2025 | 13,50 | 13,50 | 13,00 | 13,00 | -4,41% | - |
| 29.04.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 1,49% | - |
| 28.04.2025 | 13,60 | 13,90 | 13,30 | 13,40 | -2,90% | - |
| 25.04.2025 | 13,70 | 13,90 | 13,60 | 13,80 | 1,47% | - |
| 24.04.2025 | 14,00 | 14,50 | 13,60 | 13,60 | -2,86% | 3.568,00 |
| 23.04.2025 | 14,00 | 14,80 | 14,00 | 14,00 | 1,45% | 2.027,00 |
| 22.04.2025 | 12,90 | 13,90 | 12,90 | 13,80 | 3,76% | 1.968,00 |
| 17.04.2025 | 13,20 | 13,70 | 13,20 | 13,30 | 1,53% | 1.450,00 |
| 16.04.2025 | 12,80 | 13,20 | 12,80 | 13,10 | 0,00% | - |
| 15.04.2025 | 13,30 | 13,80 | 13,00 | 13,10 | -2,96% | 3,00 |
| 14.04.2025 | 11,80 | 13,50 | 11,80 | 13,50 | 18,42% | 370,00 |
| 11.04.2025 | 10,40 | 11,60 | 10,40 | 11,40 | 9,62% | - |
| 10.04.2025 | 11,10 | 11,10 | 10,10 | 10,40 | -4,59% | - |
| 09.04.2025 | 9,45 | 10,90 | 9,15 | 10,90 | 11,79% | - |
| 08.04.2025 | 9,60 | 10,30 | 9,60 | 9,75 | 3,17% | 200,00 |
| 07.04.2025 | 9,75 | 9,80 | 9,10 | 9,45 | -4,06% | - |
| 04.04.2025 | 11,10 | 11,10 | 9,70 | 9,85 | -12,05% | - |
| 03.04.2025 | 11,60 | 11,60 | 11,20 | 11,20 | -7,44% | - |
| 02.04.2025 | 12,00 | 12,10 | 11,90 | 12,10 | 0,83% | - |
| 01.04.2025 | 11,90 | 12,20 | 11,80 | 12,00 | 0,84% | 406,00 |
| 31.03.2025 | 12,40 | 12,40 | 11,80 | 11,90 | -1,65% | - |
| 28.03.2025 | 12,50 | 12,70 | 12,10 | 12,10 | -3,20% | - |
| 27.03.2025 | 13,40 | 13,70 | 12,50 | 12,50 | -6,02% | - |
| 26.03.2025 | 13,70 | 14,10 | 13,20 | 13,30 | -2,92% | - |
| 25.03.2025 | 12,50 | 13,80 | 12,50 | 13,70 | 9,60% | - |
| 24.03.2025 | 12,80 | 13,40 | 12,50 | 12,50 | -1,57% | - |
| 21.03.2025 | 12,10 | 12,90 | 12,10 | 12,70 | 4,96% | - |
| 20.03.2025 | 12,40 | 12,60 | 12,10 | 12,10 | -1,63% | - |
| 19.03.2025 | 11,50 | 12,40 | 11,50 | 12,30 | 7,89% | 18,00 |
| 18.03.2025 | 12,10 | 12,10 | 11,40 | 11,40 | -5,79% | - |
| 17.03.2025 | 12,50 | 12,70 | 12,10 | 12,10 | -3,20% | - |
| 14.03.2025 | 11,60 | 12,80 | 11,60 | 12,50 | 8,70% | - |
| 13.03.2025 | 12,20 | 12,30 | 11,50 | 11,50 | -4,96% | 115,00 |
| 12.03.2025 | 11,20 | 12,40 | 11,20 | 12,10 | 9,01% | - |
| 11.03.2025 | 11,60 | 11,60 | 11,10 | 11,10 | -3,48% | - |
| 10.03.2025 | 12,60 | 12,60 | 11,40 | 11,50 | -8,00% | - |
| 07.03.2025 | 12,30 | 12,50 | 12,00 | 12,50 | 1,63% | - |
| 06.03.2025 | 12,90 | 12,90 | 12,30 | 12,30 | -4,65% | - |
| 05.03.2025 | 12,30 | 12,90 | 12,00 | 12,90 | 4,03% | - |
| 04.03.2025 | 12,60 | 12,60 | 12,00 | 12,40 | -1,59% | - |
| 03.03.2025 | 12,60 | 13,40 | 12,60 | 12,60 | -0,79% | - |
| 28.02.2025 | 12,10 | 12,70 | 12,10 | 12,70 | 4,96% | - |
| 27.02.2025 | 13,00 | 13,00 | 12,10 | 12,10 | -6,92% | - |
| 26.02.2025 | 12,80 | 13,30 | 12,80 | 13,00 | 2,36% | - |
| 25.02.2025 | 13,10 | 13,10 | 12,40 | 12,70 | -3,79% | 400,00 |
| 24.02.2025 | 13,20 | 13,50 | 12,90 | 13,20 | 0,00% | 38,00 |
| 21.02.2025 | 13,90 | 14,10 | 13,20 | 13,20 | -5,04% | - |
| 20.02.2025 | 13,50 | 14,00 | 13,40 | 13,90 | 2,21% | - |
| 19.02.2025 | 13,70 | 14,00 | 13,60 | 13,60 | 0,00% | 2.532,00 |
| 18.02.2025 | 13,40 | 13,70 | 13,30 | 13,60 | 1,49% | - |
| 17.02.2025 | 14,00 | 14,00 | 13,40 | 13,40 | -2,90% | - |
| 14.02.2025 | 13,70 | 13,80 | 13,50 | 13,80 | 0,73% | 5.097,00 |
| 13.02.2025 | 13,30 | 13,70 | 13,30 | 13,70 | 2,24% | - |
| 12.02.2025 | 13,20 | 13,80 | 13,20 | 13,40 | 0,75% | 150,00 |
| 11.02.2025 | 14,70 | 14,70 | 13,30 | 13,30 | -8,28% | - |
| 10.02.2025 | 14,60 | 15,10 | 14,50 | 14,50 | -1,36% | - |
| 07.02.2025 | 15,60 | 15,60 | 14,50 | 14,70 | -6,37% | - |
| 06.02.2025 | 14,70 | 15,70 | 14,70 | 15,70 | 6,80% | - |
| 05.02.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -3,29% | - |
| 04.02.2025 | 15,20 | 15,50 | 15,20 | 15,20 | -0,65% | - |
| 03.02.2025 | 15,60 | 15,60 | 15,10 | 15,30 | -1,92% | - |
| 31.01.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -3,11% | - |
| 30.01.2025 | 16,00 | 16,30 | 16,00 | 16,10 | 1,90% | - |
| 29.01.2025 | 15,20 | 16,00 | 15,10 | 15,80 | 3,95% | - |
| 28.01.2025 | 15,10 | 15,40 | 14,70 | 15,20 | 1,33% | - |
| 27.01.2025 | 15,70 | 15,70 | 14,70 | 15,00 | -4,46% | - |
| 24.01.2025 | 16,10 | 16,50 | 15,20 | 15,70 | -3,09% | - |
| 23.01.2025 | 16,80 | 16,80 | 16,20 | 16,20 | -3,57% | - |
| 22.01.2025 | 16,90 | 16,90 | 16,50 | 16,80 | 0,00% | - |
| 21.01.2025 | 16,10 | 16,80 | 16,00 | 16,80 | 5,66% | - |
| 20.01.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -1,85% | - |
| 17.01.2025 | 17,20 | 17,20 | 16,20 | 16,20 | -6,36% | - |
| 16.01.2025 | 17,90 | 17,90 | 17,10 | 17,30 | -3,89% | - |
| 15.01.2025 | 18,30 | 18,40 | 17,80 | 18,00 | -1,10% | - |
| 14.01.2025 | 17,30 | 18,50 | 17,30 | 18,20 | 5,81% | 810,00 |
| 13.01.2025 | 18,40 | 18,40 | 17,00 | 17,20 | -7,03% | - |
| 10.01.2025 | 18,60 | 18,90 | 18,00 | 18,50 | 1,65% | 450,00 |
| 09.01.2025 | 17,70 | 18,80 | 17,70 | 18,20 | 2,82% | 390,00 |
| 08.01.2025 | 17,40 | 18,20 | 17,40 | 17,70 | 1,14% | 1.404,00 |
| 07.01.2025 | 16,90 | 18,00 | 16,90 | 17,50 | 4,79% | - |
| 06.01.2025 | 16,50 | 17,40 | 16,50 | 16,70 | 2,45% | 623,00 |
| 03.01.2025 | 16,00 | 16,30 | 15,80 | 16,30 | 1,88% | - |
| 02.01.2025 | 14,40 | 16,10 | 14,30 | 16,00 | 8,84% | - |
| 30.12.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 27.12.2024 | 14,60 | 14,80 | 14,40 | 14,70 | 0,00% | - |
| 23.12.2024 | 14,60 | 14,70 | 14,30 | 14,70 | 0,68% | - |
| 20.12.2024 | 13,70 | 14,70 | 13,70 | 14,60 | 5,04% | - |
| 19.12.2024 | 13,70 | 15,00 | 13,70 | 13,90 | 0,72% | 2.333,00 |
| 18.12.2024 | 15,10 | 15,10 | 13,80 | 13,80 | -6,76% | - |
| 17.12.2024 | 14,40 | 14,90 | 14,40 | 14,80 | 2,78% | - |
| 16.12.2024 | 12,60 | 14,70 | 12,60 | 14,40 | 16,13% | 1.000,00 |
| 13.12.2024 | 12,40 | 12,50 | 12,30 | 12,40 | 0,00% | - |
| 12.12.2024 | 12,20 | 12,50 | 12,10 | 12,40 | 1,64% | - |
| 11.12.2024 | 11,40 | 12,20 | 11,30 | 12,20 | 7,96% | - |