Grupo Supervielle S.A. American Depositary Shares (SUPV)

9.0200
+0.9100 (11.22%)
NYSE · Last Trade: Mar 23rd, 2:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Grupo Supervielle S.A. American Depositary Shares (SUPV)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20268.388.498.018.11431,3238.11
3/19/20267.868.517.838.44617,1478.44
3/18/20267.928.237.718.09449,3568.09
3/17/20268.148.288.028.03565,4918.03
3/16/20268.318.407.968.06986,8928.06
3/13/20268.898.958.068.20949,8968.20
3/12/20268.979.128.778.78550,8008.78
3/11/20269.059.459.049.25763,4009.25
3/10/20268.609.288.599.051,150,9799.05
3/09/20268.088.658.088.63994,3888.63
3/06/20268.238.448.128.29958,2738.29
3/05/20268.678.968.178.521,415,4808.52
3/04/20268.819.048.458.821,064,7318.82
3/03/20268.088.887.898.551,636,2588.55
3/02/20269.089.418.578.971,987,6458.97
2/27/20269.729.869.129.361,816,5169.36
2/26/202610.2710.609.669.891,000,4279.89
2/25/202610.6110.6710.2110.47731,83110.47
2/24/202610.4910.6810.3310.52477,21610.52
2/23/202610.8310.8810.3610.38537,56110.38
2/20/202610.9311.1310.7010.99752,59810.99
2/19/20269.9011.009.9010.91799,03310.91
2/18/202610.5010.5910.0210.20876,52210.20
2/17/202610.5010.539.9310.35557,17110.35
2/13/202610.6410.9510.3610.52698,21510.52
2/12/202611.8211.9410.6710.751,798,45610.75
2/11/202612.0612.0811.5311.65734,21211.65
2/10/202611.7212.1311.2611.871,415,33011.87
2/09/202610.9211.7910.7611.791,227,91111.79
2/06/202610.4311.0610.4311.011,230,08811.01
2/05/202610.9111.1010.2210.281,537,14710.28
2/04/202611.5211.5810.6411.241,023,60311.24
2/03/202611.7011.7811.0211.651,107,31711.65
2/02/202612.0112.2911.5111.601,053,01311.60
1/30/202612.4112.6312.0012.211,091,03612.21
1/29/202612.2812.5511.6812.551,133,83812.55
1/28/202612.3812.5011.9112.271,410,67712.27
1/27/202611.7112.2511.6612.201,646,69812.20
1/26/202611.4312.1411.2611.611,349,56811.61
1/23/202611.2711.6411.1411.43965,03711.43
1/22/202611.3711.6011.1311.29964,79111.29
1/21/202610.5611.2910.4711.211,203,02411.21
1/20/202610.4210.8310.3310.47648,75210.47
1/16/202610.5610.8410.5010.71764,97510.71
1/15/202610.7911.0810.4010.561,091,01110.56
1/14/202611.2511.5510.7110.811,157,74710.81
1/13/202611.7011.8011.1411.26960,40611.26
1/12/202611.8312.1211.6111.66795,16511.66
1/09/202611.9712.1611.7712.01845,50412.01
1/08/202611.4112.0511.1812.051,021,58612.05
1/07/202611.7711.9111.1711.401,292,77711.40
1/06/202612.1612.4811.5811.581,190,73411.58
1/05/202611.5612.2311.4912.14851,10912.14
1/02/202611.7611.9011.2411.512,050,10511.51
12/31/202511.6211.9711.0511.82966,27111.82
12/30/202512.0212.1511.7611.781,381,45711.78
12/29/202512.0612.3911.8612.051,254,70512.05
12/26/202512.2712.4111.9112.15671,50812.15
12/24/202511.9412.2711.9112.14313,54212.14
12/23/202511.8912.4611.8912.14830,89212.14