SUPV - Grupo Supervielle S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201725.9225.9825.4925.5925.59611,300
Oct 19, 201725.7125.8025.3825.7325.73258,100
Oct 18, 201726.1527.0425.3125.7125.71894,400
Oct 17, 201725.0526.1124.9826.0926.09921,500
Oct 16, 201724.9825.2924.8525.0325.03271,100
Oct 13, 201724.6025.0624.5024.9624.96581,000
Oct 12, 201724.4724.8024.2424.6824.68417,100
Oct 11, 201724.1724.4123.8824.3724.37245,100
Oct 10, 201723.9924.4623.8524.0824.08302,800
Oct 09, 201724.0624.2123.6823.8923.89296,500
Oct 06, 201724.4924.4923.9824.1724.17268,100
Oct 05, 201724.2724.5424.1624.3724.37343,000
Oct 04, 201724.3424.3523.8124.1624.16426,800
Oct 03, 201724.3324.5924.1824.5424.54276,800
Oct 02, 201725.4025.4124.4024.4824.48569,500
Sep 29, 201723.4924.8223.4924.6924.691,102,300
Sep 28, 201723.4323.8323.0223.3523.35582,600
Sep 27, 201723.4923.8822.4223.3223.32880,900
Sep 26, 201723.1023.7223.0823.3723.37366,400
Sep 25, 201723.7123.9022.9623.0223.02307,500
Sep 22, 201723.0023.9222.8623.6923.69408,400
Sep 21, 201723.0823.1022.5122.7422.74508,100
Sep 20, 201722.6022.9321.8522.9022.90581,200
Sep 19, 201722.9023.0122.3022.6022.60495,400
Sep 18, 201722.7923.5322.6122.9022.90417,600
Sep 15, 201721.3522.7321.3522.6322.632,021,500
Sep 14, 201721.4821.7821.3021.5221.52716,500
Sep 13, 201721.2221.8421.0921.4921.494,741,700
Sep 12, 201720.6721.0520.3720.5620.56837,400
Sep 11, 201720.9821.2020.5020.7020.70546,500
Sep 08, 201720.7821.0920.6720.8020.80307,900
Sep 07, 201720.6721.0320.5020.9220.92217,900
Sep 06, 201720.7121.2420.5120.7520.75428,400
Sep 05, 201720.9020.9020.5320.8020.80567,700
Sep 01, 201720.4620.8920.3920.8520.85346,100
Aug 31, 201720.2620.5020.1720.4320.43290,800
Aug 30, 201720.7220.8420.1020.1720.17280,700
Aug 29, 201720.5020.9719.8920.5120.51473,900
Aug 28, 201720.8321.1420.1020.4520.45828,100
Aug 25, 201721.3922.1021.3222.0022.00405,700
Aug 24, 201720.6821.3820.5021.2721.27284,100
Aug 23, 201719.7420.6019.6320.5320.53212,800
Aug 22, 201719.8319.8319.5319.6019.60167,700
Aug 21, 201720.0120.0319.5319.5719.57140,800
Aug 18, 201719.5320.0419.3819.9619.96177,800
Aug 17, 201719.3619.6819.3119.5719.57222,800
Aug 16, 201719.1919.5019.1719.4019.40253,700
Aug 15, 201719.9920.0019.0019.1519.15159,800
Aug 14, 201717.9020.0117.9019.8119.81697,500
Aug 11, 201717.1917.7017.1917.6817.68129,100
Aug 10, 201717.2017.6717.0017.5417.54367,300
Aug 09, 201717.2317.4616.8316.9416.94135,400
Aug 08, 201717.5617.8317.2117.2717.27123,500
Aug 07, 201717.6217.8417.4117.5617.56135,500
Aug 04, 201717.9017.9817.7217.7517.75174,800
Aug 03, 201717.8217.9017.6417.8217.82149,800
Aug 02, 201717.9117.9117.6617.7617.76232,200
Aug 01, 201717.9418.2917.7117.9317.93191,900
Jul 31, 201717.9918.0917.8217.9217.92128,800
Jul 28, 201717.7518.1617.6817.9917.99216,000
Jul 27, 201717.7417.7717.6517.7517.75346,000
Jul 26, 201717.7217.7817.5017.7217.72117,800
Jul 25, 201717.3517.7017.1717.7017.70246,400
Jul 24, 201717.6017.6017.1417.2617.26249,900
Jul 21, 201717.4717.6117.4017.5017.50160,100
Jul 20, 201717.7217.7217.4017.5717.57197,800
Jul 19, 201717.0117.5616.6517.5517.55530,600
Jul 19, 20170.041 Dividend
Jul 18, 201717.8417.8416.7817.1517.11544,500
Jul 17, 201717.9817.9917.5817.8017.76408,700
Jul 14, 201717.9218.0817.5417.9517.91360,000
Jul 13, 201717.7418.0317.7017.8517.81366,300
Jul 12, 201717.4217.9017.4017.8417.80316,100
Jul 11, 201717.4017.6317.4017.4817.44181,000
Jul 10, 201717.5317.5717.3617.4917.45178,600
Jul 07, 201717.5617.7117.3917.5117.47180,500
Jul 06, 201717.8818.0717.1117.5417.50813,800
Jul 05, 201718.2618.3617.8317.9517.91189,300
Jul 03, 201718.0718.4418.0518.2718.23105,100
Jun 30, 201717.9918.1517.9418.0818.04228,200
Jun 29, 201717.9418.0017.6417.9017.86354,900
Jun 28, 201717.4718.0717.3317.8517.81260,600
Jun 27, 201717.1217.4817.1217.4017.36206,400
Jun 26, 201717.2317.2817.0517.2417.2048,700
Jun 23, 201717.2417.2417.0217.1417.1080,700
Jun 22, 201716.7217.2316.7217.2317.19156,200
Jun 21, 201716.8817.1016.3616.8816.84484,800
Jun 20, 201717.2617.5217.0617.1017.06214,800
Jun 19, 201717.0917.3417.0117.2517.2182,400
Jun 16, 201717.0917.1816.7917.0917.0578,300
Jun 15, 201717.2117.2516.9917.1617.1298,800
Jun 14, 201717.0517.4617.0517.2117.17251,800
Jun 13, 201717.5517.6616.8517.0417.00199,600
Jun 12, 201718.0218.0217.3417.4117.37353,500
Jun 09, 201717.9418.1017.8417.9617.9258,100
Jun 08, 201718.0318.0817.6317.9017.8655,500
Jun 07, 201718.2018.2517.9918.0818.04125,200
Jun 06, 201718.2718.3518.2318.3118.27191,200
Jun 05, 201717.7618.2817.6518.2218.18231,600
Jun 02, 201717.2817.8517.2217.7017.66795,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...