SUPV - Grupo Supervielle S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201832.2432.8431.7431.9031.90338,300
Feb 21, 201832.1132.3631.7831.9231.92237,300
Feb 20, 201832.1133.3731.9232.1632.16347,600
Feb 16, 201832.6032.9931.3031.3231.32688,100
Feb 15, 201831.2132.5931.1832.5932.59340,400
Feb 14, 201829.6731.0829.4630.9230.92397,200
Feb 13, 201829.9730.4729.4729.9229.92169,100
Feb 12, 201828.9830.2528.9830.0330.03277,500
Feb 09, 201828.2228.9727.7828.7128.71534,400
Feb 08, 201829.9930.0528.2328.2628.26418,500
Feb 07, 201830.3430.6329.6929.9329.93380,000
Feb 06, 201828.1030.5127.4130.1730.17817,000
Feb 05, 201830.0030.2728.6329.1029.10737,700
Feb 02, 201831.4031.6130.1630.3930.39782,700
Feb 01, 201832.0032.5831.5231.6131.61337,700
Jan 31, 201830.6432.3330.5831.9731.97373,000
Jan 30, 201830.5330.7629.9830.4530.45324,800
Jan 29, 201831.7131.8230.3230.7930.79424,900
Jan 26, 201832.7133.0531.7431.8931.89427,300
Jan 25, 201832.5232.7731.9032.7732.77330,400
Jan 24, 201832.6733.8532.0032.2732.27661,800
Jan 23, 201832.5133.4432.3032.5032.50593,000
Jan 22, 201832.7933.1432.2032.5632.56316,800
Jan 19, 201833.4133.4332.5132.7532.75473,000
Jan 18, 201833.0033.1832.8433.0133.01383,000
Jan 17, 201832.9733.0932.7532.9832.98471,600
Jan 16, 201831.9533.5731.8032.7132.71634,300
Jan 12, 201830.5431.8830.5431.6631.66344,200
Jan 11, 201829.7530.8929.7330.6230.62305,900
Jan 10, 201829.5530.0829.2229.7029.70290,500
Jan 09, 201829.7829.8629.3829.4029.40182,300
Jan 08, 201829.7729.9729.5129.6829.68439,800
Jan 05, 201830.3530.7529.6329.7129.71448,800
Jan 04, 201830.1430.6029.6130.2830.28421,500
Jan 03, 201830.2830.5029.7729.9329.93428,500
Jan 02, 201829.6030.3929.0530.2630.26340,300
Dec 29, 201729.5329.5328.8929.3229.32474,200
Dec 28, 201730.0630.6029.4529.5329.53361,400
Dec 27, 201729.4030.0229.3630.0130.01162,200
Dec 26, 201730.0430.0429.3929.5329.53167,300
Dec 22, 201729.7630.2129.6730.0830.08146,200
Dec 21, 201730.0330.4829.7029.7729.77325,800
Dec 20, 201729.5630.5729.4530.0030.00570,500
Dec 19, 201728.4029.4628.4029.3429.34457,800
Dec 18, 201728.7728.9627.9928.2528.25438,900
Dec 15, 201728.6529.2728.5628.6328.63433,000
Dec 14, 201729.3329.6128.5128.7028.70746,500
Dec 13, 201729.6930.2629.1729.3029.30545,800
Dec 12, 201728.7429.5128.6929.5129.51422,700
Dec 11, 201728.3228.7028.2328.5228.52300,000
Dec 08, 201728.1028.6127.9028.6128.61534,200
Dec 07, 201727.0628.0726.9527.8127.81317,800
Dec 06, 201726.2727.3126.2727.0727.07475,900
Dec 05, 201726.3826.6026.3126.4026.40112,700
Dec 04, 201726.8627.2526.2526.3826.38252,900
Dec 01, 201726.3626.7226.0626.5026.50569,900
Nov 30, 201726.5426.6026.1226.3026.30480,200
Nov 29, 201727.2627.2626.0526.5526.55316,900
Nov 28, 201727.2727.3826.7527.1027.10267,500
Nov 27, 201727.7728.0827.0327.2027.20423,100
Nov 24, 201727.3328.1227.2127.6727.67628,000
Nov 22, 201726.5027.3826.2527.2127.21794,500
Nov 21, 201726.4226.5625.7726.5026.50344,700
Nov 20, 201724.6825.6524.3225.6325.63555,800
Nov 17, 201725.0025.2024.2424.6324.63668,900
Nov 16, 201724.7125.4124.5025.1125.11571,600
Nov 15, 201723.0724.6422.3824.1324.13940,000
Nov 14, 201724.9225.0223.3523.4123.41624,600
Nov 13, 201725.0025.1424.4024.6024.60452,900
Nov 10, 201725.8825.9624.6124.8024.80374,900
Nov 09, 201726.5326.6625.5125.6725.67471,600
Nov 08, 201725.5926.1725.3726.1726.17483,400
Nov 07, 201726.4426.4725.0325.5125.51270,500
Nov 06, 201725.8126.6225.6026.4126.41224,900
Nov 03, 201726.4526.4925.5825.9025.90332,700
Nov 02, 201726.4926.7526.2426.4526.45313,800
Nov 01, 201727.0027.1326.2826.4926.49426,100
Oct 31, 201726.0726.8426.0026.8126.81537,000
Oct 30, 201725.5925.9625.5825.9225.92684,100
Oct 27, 201726.2326.2925.3225.7225.72359,200
Oct 26, 201726.6026.8525.9326.0926.09235,700
Oct 25, 201726.5626.7426.4126.4326.43350,600
Oct 24, 201727.1427.2526.5226.6126.61476,400
Oct 23, 201726.7027.2125.9627.0127.01476,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...