U.S. markets open in 13 minutes
F S&P 500
5,323.50 +3.25 (+0.06%) F Dow Jones
40,023.00 +13.00 (+0.03%) F Nasdaq
18,675.00 +25.00 (+0.13%) E-mini Russell 2000 Index Futur
2,101.30 -3.60 (-0.17%) Petróleo
79.75 +0.52 (+0.66%) Oro
2,400.50 +15.00 (+0.63%)
Grupo Supervielle S.A. (SUPV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 7.74 | 7.75 | 7.47 | 7.61 | 7.61 | 1,304,000 |
| 15 may 2024 | 7.60 | 7.82 | 7.45 | 7.72 | 7.72 | 2,208,100 |
| 14 may 2024 | 7.01 | 7.43 | 6.93 | 7.41 | 7.41 | 1,381,100 |
| 13 may 2024 | 7.17 | 7.21 | 6.85 | 7.00 | 7.00 | 1,321,700 |
| 10 may 2024 | 7.30 | 7.43 | 7.03 | 7.10 | 7.10 | 1,510,300 |
| 09 may 2024 | 7.23 | 7.27 | 6.95 | 7.22 | 7.22 | 1,324,800 |
| 08 may 2024 | 7.27 | 7.58 | 7.17 | 7.29 | 7.29 | 2,401,000 |
| 07 may 2024 | 7.60 | 7.60 | 7.07 | 7.19 | 7.19 | 2,780,200 |
| 06 may 2024 | 6.91 | 7.51 | 6.90 | 7.47 | 7.47 | 2,680,100 |
| 03 may 2024 | 6.75 | 6.90 | 6.44 | 6.87 | 6.87 | 2,140,100 |
| 02 may 2024 | 6.42 | 6.61 | 6.28 | 6.51 | 6.51 | 1,307,300 |
| 01 may 2024 | 6.30 | 6.57 | 6.15 | 6.43 | 6.43 | 1,073,500 |
| 30 abr 2024 | 6.21 | 6.68 | 6.21 | 6.33 | 6.33 | 2,020,600 |
| 29 abr 2024 | 6.08 | 6.29 | 5.96 | 6.24 | 6.24 | 1,147,900 |
| 26 abr 2024 | 5.79 | 6.03 | 5.70 | 6.03 | 6.03 | 1,417,500 |
| 25 abr 2024 | 5.63 | 5.83 | 5.57 | 5.75 | 5.75 | 1,258,900 |
| 24 abr 2024 | 6.17 | 6.19 | 5.66 | 5.72 | 5.72 | 1,839,200 |
| 23 abr 2024 | 6.20 | 6.39 | 6.01 | 6.08 | 6.08 | 2,889,300 |
| 22 abr 2024 | 5.51 | 6.20 | 5.48 | 6.20 | 6.20 | 2,635,300 |
| 19 abr 2024 | 5.19 | 5.58 | 5.19 | 5.50 | 5.50 | 1,177,100 |
| 18 abr 2024 | 5.35 | 5.48 | 5.27 | 5.30 | 5.30 | 988,800 |
| 17 abr 2024 | 5.42 | 5.43 | 5.17 | 5.34 | 5.34 | 1,139,000 |
| 16 abr 2024 | 5.21 | 5.49 | 5.14 | 5.39 | 5.39 | 1,346,500 |
| 15 abr 2024 | 5.87 | 5.96 | 5.34 | 5.35 | 5.35 | 1,687,300 |
| 12 abr 2024 | 5.95 | 6.00 | 5.73 | 5.83 | 5.83 | 1,679,300 |
| 11 abr 2024 | 6.02 | 6.06 | 5.68 | 6.01 | 6.01 | 1,562,900 |
| 10 abr 2024 | 5.92 | 6.17 | 5.73 | 5.90 | 5.90 | 1,987,900 |
| 09 abr 2024 | 6.15 | 6.38 | 5.88 | 6.03 | 6.03 | 1,563,400 |
| 08 abr 2024 | 6.08 | 6.20 | 5.93 | 6.11 | 6.11 | 1,126,600 |
| 05 abr 2024 | 5.70 | 6.03 | 5.64 | 5.95 | 5.95 | 1,842,000 |
| 04 abr 2024 | 5.82 | 6.00 | 5.64 | 5.70 | 5.70 | 1,436,900 |
| 03 abr 2024 | 5.47 | 5.86 | 5.44 | 5.75 | 5.75 | 1,198,000 |
| 02 abr 2024 | 5.69 | 5.69 | 5.43 | 5.46 | 5.46 | 669,300 |
| 01 abr 2024 | 5.68 | 5.79 | 5.60 | 5.66 | 5.66 | 650,900 |
| 28 mar 2024 | 5.86 | 5.97 | 5.59 | 5.71 | 5.71 | 990,900 |
| 27 mar 2024 | 5.69 | 5.85 | 5.54 | 5.83 | 5.83 | 1,005,500 |
| 26 mar 2024 | 5.98 | 5.98 | 5.64 | 5.64 | 5.64 | 1,460,900 |
| 25 mar 2024 | 5.94 | 6.21 | 5.82 | 5.98 | 5.98 | 1,893,000 |
| 22 mar 2024 | 5.96 | 6.20 | 5.78 | 5.90 | 5.90 | 1,967,100 |
| 21 mar 2024 | 5.70 | 5.91 | 5.49 | 5.88 | 5.88 | 1,624,100 |
| 20 mar 2024 | 5.51 | 5.70 | 5.38 | 5.67 | 5.67 | 2,072,700 |
| 19 mar 2024 | 5.35 | 5.81 | 5.25 | 5.52 | 5.52 | 1,747,100 |
| 18 mar 2024 | 5.31 | 5.42 | 5.11 | 5.40 | 5.40 | 1,544,200 |
| 15 mar 2024 | 4.92 | 5.30 | 4.87 | 5.29 | 5.29 | 1,698,500 |
| 14 mar 2024 | 5.17 | 5.24 | 4.89 | 4.96 | 4.96 | 2,056,500 |
| 13 mar 2024 | 4.50 | 5.28 | 4.50 | 5.20 | 5.20 | 3,563,400 |
| 12 mar 2024 | 4.45 | 4.67 | 4.38 | 4.50 | 4.50 | 2,125,200 |
| 11 mar 2024 | 4.59 | 4.60 | 4.36 | 4.39 | 4.39 | 851,000 |
| 08 mar 2024 | 4.81 | 4.81 | 4.47 | 4.58 | 4.58 | 1,135,200 |
| 07 mar 2024 | 4.67 | 4.82 | 4.45 | 4.80 | 4.80 | 1,705,500 |
| 06 mar 2024 | 4.34 | 4.67 | 4.28 | 4.57 | 4.57 | 2,230,100 |
| 05 mar 2024 | 4.34 | 4.50 | 4.20 | 4.22 | 4.22 | 783,700 |
| 04 mar 2024 | 4.50 | 4.67 | 4.32 | 4.37 | 4.37 | 1,681,000 |
| 01 mar 2024 | 4.29 | 4.47 | 4.21 | 4.31 | 4.31 | 1,005,200 |
| 29 feb 2024 | 4.08 | 4.36 | 4.08 | 4.35 | 4.35 | 1,428,100 |
| 28 feb 2024 | 4.15 | 4.36 | 4.07 | 4.08 | 4.08 | 984,900 |
| 27 feb 2024 | 4.42 | 4.55 | 4.19 | 4.19 | 4.19 | 1,664,000 |
| 26 feb 2024 | 4.38 | 4.66 | 4.36 | 4.41 | 4.41 | 1,409,900 |
| 23 feb 2024 | 4.34 | 4.41 | 4.18 | 4.37 | 4.37 | 963,800 |
| 22 feb 2024 | 4.37 | 4.55 | 4.28 | 4.28 | 4.28 | 1,265,000 |
| 21 feb 2024 | 4.27 | 4.37 | 4.18 | 4.28 | 4.28 | 673,000 |
| 20 feb 2024 | 4.25 | 4.44 | 4.19 | 4.31 | 4.31 | 758,800 |
| 16 feb 2024 | 4.12 | 4.25 | 4.11 | 4.25 | 4.25 | 816,100 |
| 15 feb 2024 | 4.10 | 4.20 | 4.02 | 4.13 | 4.13 | 788,600 |
| 14 feb 2024 | 3.94 | 4.16 | 3.94 | 4.08 | 4.08 | 715,900 |
| 13 feb 2024 | 3.84 | 3.96 | 3.83 | 3.91 | 3.91 | 544,700 |
| 12 feb 2024 | 3.92 | 4.02 | 3.90 | 3.96 | 3.96 | 501,600 |
| 09 feb 2024 | 3.73 | 3.99 | 3.73 | 3.94 | 3.94 | 1,309,900 |
| 08 feb 2024 | 3.90 | 3.98 | 3.70 | 3.73 | 3.73 | 1,497,300 |
| 07 feb 2024 | 4.11 | 4.28 | 3.92 | 4.01 | 4.01 | 1,484,400 |
| 06 feb 2024 | 4.53 | 4.63 | 4.43 | 4.46 | 4.46 | 881,600 |
| 05 feb 2024 | 4.64 | 4.90 | 4.31 | 4.55 | 4.55 | 1,395,100 |
| 02 feb 2024 | 4.56 | 4.74 | 4.50 | 4.72 | 4.72 | 1,092,700 |
| 01 feb 2024 | 4.38 | 4.59 | 4.38 | 4.57 | 4.57 | 1,081,700 |
| 31 ene 2024 | 4.39 | 4.58 | 4.34 | 4.37 | 4.37 | 866,600 |
| 30 ene 2024 | 4.35 | 4.57 | 4.35 | 4.40 | 4.40 | 606,000 |
| 29 ene 2024 | 4.44 | 4.44 | 4.07 | 4.37 | 4.37 | 1,618,300 |
| 26 ene 2024 | 4.49 | 4.65 | 4.37 | 4.53 | 4.53 | 1,582,400 |
| 25 ene 2024 | 4.27 | 4.57 | 4.21 | 4.56 | 4.56 | 1,452,000 |
| 24 ene 2024 | 4.18 | 4.34 | 4.13 | 4.18 | 4.18 | 1,015,700 |
| 23 ene 2024 | 4.24 | 4.24 | 4.02 | 4.12 | 4.12 | 1,207,000 |
| 22 ene 2024 | 4.07 | 4.36 | 4.07 | 4.18 | 4.18 | 1,292,600 |
| 19 ene 2024 | 3.91 | 4.07 | 3.88 | 4.06 | 4.06 | 1,330,400 |
| 18 ene 2024 | 3.78 | 3.94 | 3.65 | 3.93 | 3.93 | 1,012,900 |
| 17 ene 2024 | 3.49 | 3.78 | 3.48 | 3.77 | 3.77 | 946,600 |
| 16 ene 2024 | 3.50 | 3.56 | 3.45 | 3.54 | 3.54 | 549,200 |
| 12 ene 2024 | 3.46 | 3.63 | 3.46 | 3.55 | 3.55 | 548,500 |
| 11 ene 2024 | 3.66 | 3.68 | 3.45 | 3.51 | 3.51 | 818,300 |
| 10 ene 2024 | 3.37 | 3.58 | 3.33 | 3.56 | 3.56 | 787,200 |
| 09 ene 2024 | 3.54 | 3.56 | 3.34 | 3.38 | 3.38 | 777,600 |
| 08 ene 2024 | 3.38 | 3.57 | 3.38 | 3.56 | 3.56 | 729,300 |
| 05 ene 2024 | 3.46 | 3.48 | 3.35 | 3.37 | 3.37 | 719,100 |
| 04 ene 2024 | 3.69 | 3.69 | 3.41 | 3.43 | 3.43 | 1,711,700 |
| 03 ene 2024 | 3.84 | 4.00 | 3.70 | 3.70 | 3.70 | 701,600 |
| 02 ene 2024 | 4.04 | 4.06 | 3.82 | 3.94 | 3.94 | 1,115,200 |
| 29 dic 2023 | 4.12 | 4.22 | 3.97 | 4.06 | 4.06 | 1,046,800 |
| 28 dic 2023 | 4.25 | 4.27 | 4.13 | 4.14 | 4.14 | 634,200 |
| 27 dic 2023 | 4.40 | 4.44 | 4.23 | 4.25 | 4.25 | 393,700 |
| 26 dic 2023 | 4.58 | 4.66 | 4.28 | 4.36 | 4.36 | 760,400 |
| 22 dic 2023 | 4.47 | 4.72 | 4.29 | 4.46 | 4.46 | 1,316,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.