SUPV - Grupo Supervielle S.A.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 201811.5411.7311.2711.4711.47578,774
17 Jul 201811.6011.9411.2111.5411.541,060,100
16 Jul 201811.7512.0911.4711.6011.60583,800
13 Jul 201812.3112.3511.6911.7711.77592,200
12 Jul 201812.8913.2212.1712.2512.25950,800
11 Jul 201812.8012.9012.4412.6912.69282,800
10 Jul 201812.9613.4112.6612.9012.90522,600
09 Jul 201812.8013.6712.6513.0413.04905,700
06 Jul 201812.9013.4512.5612.7512.75585,400
05 Jul 201812.3813.6011.8813.0113.012,086,300
03 Jul 201811.0212.6710.9112.3812.381,202,800
02 Jul 201810.4211.1810.1311.0211.021,431,800
29 Jun 201810.7210.909.9910.5810.581,431,500
28 Jun 201810.4711.0510.1510.8610.862,811,900
27 Jun 201812.0512.0510.2010.4210.422,503,100
26 Jun 201812.4012.7211.9912.0012.00983,000
25 Jun 201813.9313.9612.2312.3112.312,083,200
22 Jun 201814.6015.1713.9614.0014.001,561,600
21 Jun 201815.3015.7814.6714.8614.865,139,400
20 Jun 201814.3514.4713.6513.7013.70765,200
19 Jun 201813.1314.0313.0013.7013.701,447,600
18 Jun 201814.4314.4313.0213.2013.201,500,200
15 Jun 201814.6915.0314.4314.5514.551,111,900
14 Jun 201817.0417.0414.6714.6814.681,284,600
13 Jun 201818.2418.3116.7116.8416.841,029,300
12 Jun 201819.1519.1518.1718.2318.23732,100
11 Jun 201819.0819.9419.0319.1519.15679,300
08 Jun 201819.4020.3118.4919.2319.231,501,200
07 Jun 201819.6119.6318.1318.7318.73583,200
06 Jun 201819.2119.8718.8719.6019.60790,500
05 Jun 201817.9219.4917.9219.2519.251,838,600
04 Jun 201817.0218.0216.8917.9217.92735,500
01 Jun 201817.1717.5016.7516.7916.79533,300
31 May 201816.7217.2916.6917.1717.171,075,100
30 May 201816.9817.0816.5716.6816.68840,500
29 May 201817.3717.3916.6216.8216.82653,900
25 May 201817.7717.8317.3517.5017.50575,500
24 May 201818.0718.4917.7717.8217.82545,900
23 May 201818.6818.7718.1018.1318.13650,000
22 May 201820.2820.2818.7718.7718.771,024,700
21 May 201820.8320.8320.2120.3620.36526,100
18 May 201820.7021.3820.3620.7220.72881,500
18 May 20180.115 Dividend
17 May 201820.0120.9920.0120.8420.73939,400
16 May 201819.8120.9919.8020.1220.01950,300
15 May 201819.0520.8618.9319.8019.691,356,000
14 May 201820.5120.5119.2319.2819.17862,300
11 May 201823.4723.7320.6520.8520.73992,500
10 May 201823.0023.4122.5522.9722.84745,000
09 May 201821.6323.1221.5722.9922.861,186,700
08 May 201821.6221.6418.7521.5821.462,807,500
07 May 201823.0823.2021.6221.7421.621,115,900
04 May 201823.5124.7023.1223.2423.112,180,300
03 May 201825.1725.2122.9623.3123.181,583,300
02 May 201826.4026.7624.9225.1224.98530,900
01 May 201827.9528.1026.2226.3526.20711,200
30 Apr 201827.5328.6327.4127.9427.79704,200
27 Apr 201826.3828.1126.3527.5827.43549,100
26 Apr 201827.2227.4226.5126.5526.40416,200
25 Apr 201828.3228.3226.7127.2227.07687,700
24 Apr 201828.6928.7728.2728.3728.21388,500
23 Apr 201828.7729.0328.5028.6328.47196,500
20 Apr 201828.4828.8028.1628.7528.59178,600
19 Apr 201830.0730.0728.5928.7228.56527,600
18 Apr 201830.1730.2529.8329.9429.77378,000
17 Apr 201830.0330.3429.8430.1730.00486,100
16 Apr 201830.9030.9030.0530.0529.88224,000
13 Apr 201831.2331.2330.2130.6230.45285,600
12 Apr 201830.5531.2330.4531.0630.89326,500
11 Apr 201830.6931.0030.3630.4130.24241,400
10 Apr 201830.4931.2330.4030.9330.76269,600
09 Apr 201830.5231.0830.0630.1529.98223,300
06 Apr 201830.8031.0630.4930.5730.40156,200
05 Apr 201831.0931.3530.8130.9330.76253,400
04 Apr 201830.7831.4230.7730.8430.67385,000
03 Apr 201830.3531.5530.0531.2131.04482,100
02 Apr 201830.2730.5529.7230.2530.0873,600
29 Mar 201830.4930.7030.0930.3430.17340,200
28 Mar 201830.6530.6830.1030.2230.05353,700
27 Mar 201830.5030.8530.3230.5030.33223,000
26 Mar 201830.3031.0830.2830.4630.29478,700
23 Mar 201829.7530.2029.7530.0429.87338,000
22 Mar 201830.1630.4029.7529.7529.59201,500
21 Mar 201829.8831.0729.5330.6130.44363,900
20 Mar 201829.6130.1629.3229.9329.76266,300
19 Mar 201830.7630.7629.2229.6129.45324,000
16 Mar 201830.7831.4030.6530.7530.58262,500
15 Mar 201830.4631.1430.1730.8430.67277,200
14 Mar 201830.4530.8430.1830.4630.29402,300
13 Mar 201830.1430.4729.8330.1830.01465,300
12 Mar 201829.4030.5129.4030.0029.83393,000
09 Mar 201828.7129.7128.7029.2829.12418,000
08 Mar 201828.9729.1527.8128.4028.24336,900
07 Mar 201829.4529.6328.7228.9128.75192,100
06 Mar 201829.4430.0929.4029.6329.47277,300
05 Mar 201829.1329.5728.9229.3729.21172,000
02 Mar 201829.3331.3528.8629.3729.21747,000
01 Mar 201830.7730.9329.6129.6929.53289,900
28 Feb 201830.5231.2330.4130.7130.54541,000
27 Feb 201831.2431.2430.3530.4830.31302,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes