SUPV - Grupo Supervielle S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20192.81002.85002.75002.78002.7800432,340
Nov 20, 20192.70002.91002.68002.81002.81001,469,000
Nov 19, 20192.51002.70002.43002.69002.6900617,400
Nov 18, 20192.50002.61002.42502.49002.4900762,300
Nov 15, 20192.38002.62502.32002.56002.56001,134,600
Nov 14, 20192.47002.57002.35002.37002.3700801,700
Nov 13, 20192.57002.57002.43002.47002.4700942,200
Nov 12, 20192.74002.77002.50002.57002.57001,151,000
Nov 11, 20192.69002.82002.65702.69002.6900848,500
Nov 08, 20192.85002.97002.68002.72002.72001,371,200
Nov 07, 20192.94003.03002.89002.92002.9200578,500
Nov 06, 20193.05003.07002.89002.93002.9300568,100
Nov 05, 20193.00003.16002.98003.08003.0800815,000
Nov 04, 20192.85003.03002.82002.96002.96001,742,900
Nov 01, 20192.72002.81502.67502.78002.7800782,400
Oct 31, 20192.72002.74002.63002.72002.7200334,400
Oct 30, 20192.75002.75002.61002.72002.7200473,800
Oct 29, 20192.64002.81002.54002.70002.7000937,300
Oct 28, 20192.75002.98002.57002.64002.64001,774,500
Oct 25, 20192.85002.90002.75002.80002.80001,753,200
Oct 24, 20192.83003.00002.77002.82002.8200823,400
Oct 23, 20192.77002.85002.75002.82002.8200784,500
Oct 22, 20192.93002.94002.75002.79002.7900762,900
Oct 21, 20192.85002.94002.80502.92002.9200373,700
Oct 18, 20192.99003.02002.83002.87002.8700664,400
Oct 17, 20193.07003.14002.98002.98002.9800765,500
Oct 16, 20193.10003.19003.03003.09003.0900463,800
Oct 15, 20193.13003.21003.08003.11003.1100399,300
Oct 14, 20193.18003.19003.08003.12003.1200298,600
Oct 11, 20193.37003.46003.17003.19003.1900819,900
Oct 10, 20193.17003.33003.13003.32003.32001,110,300
Oct 09, 20193.09003.17003.00003.14003.1400492,400
Oct 08, 20193.24003.27303.05003.06003.0600568,600
Oct 07, 20193.21003.47003.17803.28003.28002,081,400
Oct 04, 20193.06003.25003.05003.24003.2400844,900
Oct 03, 20193.21003.21003.06003.09003.0900409,000
Oct 02, 20193.08003.20503.01003.18003.1800678,400
Oct 01, 20193.18003.25003.08003.11003.1100735,200
Sep 30, 20193.26003.26003.07003.21003.21001,082,900
Sep 27, 20192.96003.22002.96003.21003.21001,345,500
Sep 26, 20192.95003.16002.87002.98002.9800833,600
Sep 25, 20192.80002.95002.76002.93002.9300636,800
Sep 24, 20192.94002.94002.80002.82002.8200594,000
Sep 23, 20192.88002.91002.81002.87002.8700627,200
Sep 20, 20193.00003.13002.91002.91002.9100683,500
Sep 19, 20192.78003.15002.77003.05003.05001,526,000
Sep 18, 20192.97003.00002.81002.97002.97001,132,700
Sep 17, 20192.92003.03002.80002.99002.9900761,300
Sep 16, 20192.90003.06002.90002.93002.9300739,000
Sep 13, 20193.10003.16002.91002.92002.92001,302,800
Sep 12, 20193.26003.29003.06003.09003.09001,056,500
Sep 11, 20193.17003.26003.01003.26003.26001,292,300
Sep 10, 20193.17003.27003.12003.17003.1700919,400
Sep 09, 20193.25003.39003.08003.18003.18001,255,500
Sep 06, 20193.08003.37003.08003.21003.21003,006,200
Sep 05, 20192.78003.14002.76003.12003.12004,134,600
Sep 04, 20192.36002.79002.27002.72002.72003,228,900
Sep 03, 20192.70002.78002.25002.29002.29002,491,500
Aug 30, 20192.69002.80002.42002.46002.46002,887,300
Aug 29, 20192.80002.95002.57002.69002.69003,810,700
Aug 28, 20192.87003.10002.80002.90002.90002,156,200
Aug 27, 20193.17003.25002.90002.94002.94003,494,000
Aug 26, 20193.37003.44003.13003.25003.25001,176,900
Aug 23, 20193.52003.55003.25003.33003.33001,140,500
Aug 22, 20193.51003.63003.47003.48003.48001,172,300
Aug 21, 20193.40003.53003.35003.50003.50001,185,100
Aug 20, 20193.40003.55003.30003.34003.34003,270,600
Aug 19, 20193.86003.86003.26003.31003.31004,614,400
Aug 16, 20194.01004.48003.91003.93003.93004,896,200
Aug 15, 20193.64004.00003.47003.92003.92004,387,200
Aug 14, 20193.45003.68003.27003.35003.35005,706,000
Aug 13, 20193.38003.70003.25003.50003.50007,399,500
Aug 12, 20194.17004.20002.70003.16003.160018,599,100
Aug 09, 20197.02007.73007.02007.66007.66002,797,300
Aug 08, 20197.10007.30206.95007.07007.07001,214,000
Aug 07, 20197.02007.28006.96007.09007.0900825,800
Aug 06, 20197.40007.55007.13007.35007.35001,212,200
Aug 05, 20197.40007.50007.11007.34007.34001,152,300
Aug 02, 20197.25007.57007.12007.51007.5100854,900
Aug 01, 20197.78007.79007.22007.29007.2900742,300
Jul 31, 20197.65007.88007.56007.70007.70001,552,600
Jul 30, 20197.68007.82907.49007.68007.6800855,100
Jul 29, 20197.74008.00007.41007.76007.76001,511,000
Jul 26, 20197.08007.74007.08007.72007.72001,522,100
Jul 25, 20197.16007.27006.95807.07007.0700513,100
Jul 24, 20197.12007.28007.02007.16007.1600506,900
Jul 23, 20197.23007.27006.89007.12007.12001,887,700
Jul 22, 20197.59007.71007.13007.18007.18001,254,800
Jul 19, 20197.81007.88007.52007.59007.59001,001,000
Jul 18, 20198.08008.20007.64007.81007.81001,338,700
Jul 17, 20197.97008.36007.86008.12008.12001,384,400
Jul 16, 20197.88008.23007.88007.98007.9800798,100
Jul 15, 20198.40008.41007.85007.94007.94001,338,900
Jul 12, 20198.42008.52008.31008.35008.3500623,200
Jul 11, 20198.63008.80008.33008.35008.35001,269,700
Jul 10, 20198.83009.03008.39008.57008.57001,162,700
Jul 09, 20198.39008.92008.30008.80008.80001,120,500
Jul 08, 20198.30008.49008.11008.44008.4400777,000
Jul 05, 20198.24008.38908.01008.34008.34001,032,800
Jul 03, 20198.16008.42008.02008.16008.1600625,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...