ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

SUPV Grupo Supervielle SA

5.88
-0.13 (-2.16%)
After Hours
Last Updated: 16:15:05
Delayed by 15 minutes

SUPV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2024 6.01 -0.17 -2.75% 6.20 6.20 5.905 631,539
Jul 26 2024 6.18 0.11 1.81% 6.17 6.22 6.08 414,209
Jul 25 2024 6.07 -0.15 -2.41% 6.23 6.25 5.975 534,685
Jul 24 2024 6.22 -0.27 -4.16% 6.49 6.52 6.19 497,777
Jul 23 2024 6.49 0.38 6.22% 6.04 6.50 6.04 903,947
Jul 22 2024 6.11 0.02 0.33% 6.07 6.248 6.07 530,080
Jul 19 2024 6.09 0.19 3.22% 5.9591 6.272 5.9591 950,193
Jul 18 2024 5.90 -0.13 -2.16% 6.08 6.1199 5.85 917,677
Jul 17 2024 6.03 -0.26 -4.13% 6.19 6.2699 5.90 1,046,262
Jul 16 2024 6.29 0.25 4.14% 6.02 6.32 5.96 1,031,759
Jul 15 2024 6.04 -0.29 -4.58% 6.47 6.52 6.03 721,418
Jul 12 2024 6.33 -0.12 -1.86% 6.51 6.56 6.30 458,648
Jul 11 2024 6.45 -0.09 -1.38% 6.66 6.665 6.425 962,314
Jul 10 2024 6.54 0.15 2.35% 6.38 6.675 6.372 561,116
Jul 09 2024 6.39 0.03 0.47% 6.38 6.655 6.33 361,080
Jul 08 2024 6.36 0.06 0.95% 6.32 6.475 6.24 462,422
Jul 05 2024 6.30 -0.16 -2.48% 6.41 6.45 6.252 562,792
Jul 03 2024 6.46 0.22 3.53% 6.20 6.50 6.20 647,487
Jul 02 2024 6.24 0.11 1.79% 6.00 6.27 5.95 914,345
Jul 01 2024 6.13 -0.65 -9.59% 6.82 6.82 6.035 2,083,680
Jun 28 2024 6.78 -0.07 -1.02% 6.90 6.93 6.61 809,571
Jun 27 2024 6.85 0.33 5.06% 6.55 6.90 6.50 655,184
Jun 26 2024 6.52 -0.21 -3.12% 6.69 6.84 6.495 574,942
Jun 25 2024 6.73 0.02 0.30% 6.75 6.84 6.67 524,408
Jun 24 2024 6.71 0.13 1.98% 6.69 6.74 6.46 607,836
Jun 21 2024 6.58 -0.11 -1.64% 6.62 6.63 6.41 621,688
Jun 20 2024 6.69 -0.30 -4.29% 7.03 7.03 6.58 735,544
Jun 18 2024 6.99 0.14 2.04% 6.75 7.125 6.75 676,269
Jun 17 2024 6.85 -0.32 -4.46% 7.15 7.22 6.825 542,962
Jun 14 2024 7.17 -0.04 -0.55% 7.23 7.23 7.02 739,403
Jun 13 2024 7.21 0.65 9.91% 7.16 7.49 6.91 3,319,333
Jun 12 2024 6.56 0.37 5.98% 6.39 6.8105 6.175 1,681,458
Jun 11 2024 6.19 -0.26 -4.03% 6.44 6.48 6.19 803,916
Jun 10 2024 6.45 0.25 4.03% 6.15 6.50 6.0103 1,134,527
Jun 07 2024 6.20 0.04 0.65% 6.1999 6.35 6.09 758,196
Jun 06 2024 6.16 -0.24 -3.75% 6.48 6.48 6.11 1,138,698
Jun 05 2024 6.40 0.00 0.00% 6.45 6.52 6.12 2,028,951
Jun 04 2024 6.40 -0.56 -8.05% 6.85 6.86 6.25 1,738,963
Jun 03 2024 6.96 -0.28 -3.87% 7.30 7.41 6.89 1,316,997
May 31 2024 7.24 -0.25 -3.34% 7.51 7.5299 6.965 1,238,037
May 30 2024 7.49 0.72 10.64% 6.94 7.54 6.87 2,668,821
May 29 2024 6.77 0.22 3.36% 6.40 6.77 6.40 1,153,778
May 28 2024 6.55 0.07 1.08% 6.61 6.82 6.46 1,411,187
May 24 2024 6.48 0.08 1.25% 6.49 6.7292 6.225 1,653,300
May 23 2024 6.40 -0.61 -8.70% 6.94 6.971 6.375 2,066,878
May 22 2024 7.01 -0.50 -6.66% 7.47 7.50 6.81 1,657,991
May 21 2024 7.51 -0.16 -2.09% 7.65 7.7606 7.37 1,336,044
May 20 2024 7.67 0.08 1.05% 7.57 7.84 7.49 935,571
May 17 2024 7.59 -0.02 -0.26% 7.64 7.7587 7.52 1,263,063
May 16 2024 7.61 -0.11 -1.42% 7.74 7.75 7.475 1,304,124
May 15 2024 7.72 0.31 4.18% 7.60 7.82 7.45 2,208,133
May 14 2024 7.41 0.41 5.86% 7.01 7.425 6.925 1,381,053
May 13 2024 7.00 -0.10 -1.41% 7.17 7.21 6.85 1,321,670
May 10 2024 7.10 -0.12 -1.66% 7.30 7.43 7.03 1,510,294
May 09 2024 7.22 -0.07 -0.96% 7.23 7.31 6.95 1,324,833
May 08 2024 7.29 0.10 1.39% 7.27 7.582 7.17 2,400,991
May 07 2024 7.19 -0.28 -3.75% 7.60 7.60 7.065 2,780,156
May 06 2024 7.47 0.60 8.73% 6.91 7.51 6.90 2,678,062
May 03 2024 6.87 0.36 5.53% 6.75 6.90 6.44 2,137,937
May 02 2024 6.51 0.08 1.24% 6.42 6.61 6.28 1,307,090
May 01 2024 6.43 0.10 1.58% 6.30 6.57 6.15 1,073,573

Your Recent History

Delayed Upgrade Clock