Grupo Supervielle SA (189A)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 10.989010989 | 9.1 | 9.9499999 | 9.05 | 434 | 9.05807071 | DE |
| 4 | 2.95 | 41.2587412587 | 7.15 | 9.9499999 | 7.15 | 521 | 8.40466679 | DE |
| 12 | 3.9 | 62.9032258065 | 6.2 | 9.9499999 | 6.2 | 515 | 7.45508238 | DE |
| 26 | 3 | 42.2535211268 | 7.1 | 9.9499999 | 5.2 | 723 | 6.64991069 | DE |
| 52 | 7.98 | 376.41509434 | 2.12 | 9.9499999 | 2.12 | 715 | 5.69255436 | DE |
| 156 | 7.44 | 279.69924812 | 2.66 | 9.9499999 | 1.84 | 751 | 5.41265082 | DE |
| 260 | 7.44 | 279.69924812 | 2.66 | 9.9499999 | 1.84 | 751 | 5.41265082 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 9.8 | 0.25 | 2.62 | 9.9499999 | 9.9499999 | 9.8 | 12 |
| 1731619560 | 9.55 | 0.5 | 5.52 | 9.55 | 9.55 | 9.55 | 16 |
| 1731533220 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1731446820 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1731360420 | 9.05 | -0.05 | -0.55 | 9.3 | 9.35 | 9.05 | 1235 |
| 1731101220 | 9.1 | 1.1 | 13.75 | 9.1 | 9.1 | 9.1 | 50 |
| 1731014760 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1730928360 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1730841960 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 221 |
| 1730755560 | 8.05 | -0.45 | -5.29 | 8.05 | 8.05 | 8.05 | 1 |
| 1730496360 | 8.5 | 0.25 | 3.03 | 8.6999999 | 8.6999999 | 8.25 | 224 |
| 1730406420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1730320020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1730233620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1730147220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1729888020 | 8.25 | 0.6 | 7.84 | 7.95 | 8.25 | 7.8 | 3120 |
| 1729801560 | 7.65 | 0.15 | 2.00 | 7.65 | 7.65 | 7.65 | 150 |
| 1729715160 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729628760 | 7.5 | 0.35 | 4.90 | 7.5 | 7.5 | 7.5 | 150 |
| 1729542360 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1729283160 | 7.15 | 0.1 | 1.42 | 7.15 | 7.15 | 7.15 | 40 |
| 1729196760 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1729110360 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1729023960 | 7.05 | 0.35 | 5.22 | 7.1 | 7.1 | 7.05 | 113 |
| 1728937560 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1728678360 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1728591960 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1728505560 | 6.7 | -0.15 | -2.19 | 6.7 | 6.7 | 6.7 | 3000 |
| 1728419160 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1728332760 | 6.85 | 0.35 | 5.38 | 6.8 | 6.85 | 6.65 | 555 |
| 1728073620 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1727987220 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1727900820 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 151 |
| 1727814420 | 6.5 | 0.2 | 3.17 | 6.5 | 6.5 | 6.5 | 4 |
| 1727728020 | 6.3 | -1.3 | -17.11 | 6.3 | 6.45 | 6.3 | 1000 |
| 1727468820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1727382420 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1727296020 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1727209620 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1727123220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1726864020 | 7.6 | 0.15 | 2.01 | 7.6 | 7.6 | 7.6 | 23 |
| 1726777560 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1726691160 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1726604760 | 7.45 | 0.6 | 8.76 | 7.45 | 7.45 | 7.45 | 400 |
| 1726518360 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1726259160 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1726172760 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1726086360 | 6.85 | -0.15 | -2.14 | 6.85 | 6.85 | 6.85 | 274 |
| 1725999960 | 7 | 0.25 | 3.70 | 7 | 7 | 7 | 500 |
| 1725913560 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1725654360 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1725567960 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1725481560 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 290 |
| 1725395160 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1725308760 | 6.75 | 0.55 | 8.87 | 6.75 | 6.75 | 6.75 | 2 |
| 1725049620 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1724963220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1724876820 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1724790420 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1724704020 | 6.2 | -0.45 | -6.77 | 6.2 | 6.2 | 6.2 | 316 |
| 1724444820 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1724358420 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1724272020 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1724185620 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1724099220 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1723840020 | 6.65 | -0.05 | -0.75 | 6.65 | 6.65 | 6.65 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
