Grupo Supervielle SA (189A)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.1 | 6.28571428571 | 17.5 | 19 | 17 | 1182 | 18.317659 | DE |
4 | 3.7 | 24.8322147651 | 14.9 | 19 | 13.4 | 811 | 16.80560806 | DE |
12 | 11.1 | 148 | 7.5 | 19 | 7.5 | 782 | 13.11629446 | DE |
26 | 13 | 232.142857143 | 5.6 | 19 | 5.2 | 632 | 11.84397663 | DE |
52 | 14.74 | 381.865284974 | 3.86 | 19 | 3.86 | 717 | 8.68930663 | DE |
156 | 15.94 | 599.248120301 | 2.66 | 19 | 1.84 | 772 | 7.54963467 | DE |
260 | 15.94 | 599.248120301 | 2.66 | 19 | 1.84 | 772 | 7.54963467 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736803620 | 17.7 | -0.6 | -3.28 | 18.5 | 19 | 17.7 | 787 |
1736544420 | 18.3 | -0.5 | -2.66 | 18.7 | 18.899999 | 18.3 | 1640 |
1736458020 | 18.8 | 0.5 | 2.73 | 18.899999 | 19 | 18.8 | 2680 |
1736371620 | 18.3 | 1.1 | 6.40 | 17.5 | 18.3 | 17.5 | 111 |
1736285220 | 17.2 | -0.4 | -2.27 | 17.5 | 17.6 | 17.2 | 694 |
1736198820 | 17.6 | 1.2 | 7.32 | 17.1 | 17.8 | 17.1 | 1041 |
1735939620 | 16.399999 | 0.1 | 0.61 | 15.9 | 16.399999 | 15.9 | 340 |
1735853220 | 16.3 | 1.2 | 7.95 | 14.8 | 16.5 | 14.8 | 630 |
1735594020 | 15.1 | 0.3 | 2.03 | 15.1 | 15.1 | 15.1 | 58 |
1735334820 | 14.8 | -0.6 | -3.90 | 14.8 | 14.8 | 14.8 | 97 |
1734989220 | 15.4 | 0.9 | 6.21 | 15.1 | 15.4 | 15.1 | 170 |
1734730020 | 14.5 | -0.1 | -0.68 | 13.7 | 14.8 | 13.4 | 1103 |
1734643620 | 14.6 | 0.4 | 2.82 | 13.7 | 14.7 | 13.7 | 1515 |
1734557220 | 14.2 | -0.9 | -5.96 | 15.4 | 15.4 | 14.2 | 760 |
1734470820 | 15.1 | 0.3 | 2.03 | 14.9 | 15.1 | 14.7 | 535 |
1734384420 | 14.8 | 2.2 | 17.46 | 13 | 15.2 | 12.9 | 1708 |
1734125220 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
1734038820 | 12.6 | 1 | 8.62 | 12.6 | 12.6 | 12.6 | 396 |
1733952420 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
1733866020 | 11.6 | -0.4 | -3.33 | 11.6 | 11.6 | 11.6 | 1 |
1733779620 | 12 | 0.9 | 8.11 | 12.1 | 12.1 | 12 | 414 |
1733520420 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
1733434020 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
1733347620 | 11.1 | -0.4 | -3.48 | 11.4 | 11.4 | 11.1 | 2401 |
1733261220 | 11.5 | -0.5 | -4.17 | 11.5 | 11.5 | 11.5 | 1801 |
1733174820 | 12 | 1.2 | 11.11 | 11.6 | 12 | 11.6 | 319 |
1732915620 | 10.8 | -0.3 | -2.70 | 11.1 | 11.3 | 10.8 | 1931 |
1732829220 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
1732742820 | 11.1 | 1 | 9.90 | 11 | 11.1 | 11 | 1888 |
1732656420 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
1732570020 | 10.1 | -0.4 | -3.81 | 10.5 | 10.5 | 9.85 | 1164 |
1732310820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
1732224420 | 10.5 | -0.5 | -4.55 | 10.5 | 10.5 | 10.5 | 100 |
1732138020 | 11 | 0.4 | 3.77 | 11 | 11 | 11 | 150 |
1732051620 | 10.6 | 0.1 | 0.95 | 10.9 | 10.9 | 10.6 | 465 |
1731965220 | 10.5 | 0.7 | 7.14 | 10.6 | 10.6 | 10.5 | 417 |
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 |
1728889200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
1728630000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.