Stockscreener 앱 받기
9.62
1.33%
-0.13
시간 외 거래:
9.75
0.13
+1.35%
Grupo Supervielle S A Adr 주식 (SUPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $9.98 | $9.52 | $0.46 | 978,014.0 | -1.33% |
| 2025-07-18 | $10.29 | $9.71 | $0.58 | 785,179.0 | -1.91% |
| 2025-07-17 | $10.10 | $9.64 | $0.46 | 1,025,323.0 | +3.22% |
| 2025-07-16 | $10.16 | $9.48 | $0.685 | 1,604,989.0 | -4.65% |
| 2025-07-15 | $10.22 | $9.71 | $0.51 | 1,058,474.0 | +1.61% |
| 2025-07-14 | $10.09 | $9.55 | $0.54 | 1,244,786.0 | +0.81% |
| 2025-07-11 | $10.30 | $9.83 | $0.4699 | 1,058,830.0 | -5.28% |
| 2025-07-10 | $10.76 | $10.25 | $0.51 | 977,494.0 | -1.79% |
| 2025-07-09 | $11.09 | $10.58 | $0.5091 | 735,573.0 | -3.11% |
| 2025-07-08 | $10.94 | $10.03 | $0.91 | 1,351,819.0 | +8.21% |
| 2025-07-07 | $10.72 | $10.01 | $0.71 | 936,479.0 | -5.95% |
| 2025-07-03 | $10.85 | $10.59 | $0.26 | 451,447.0 | +1.13% |
| 2025-07-02 | $10.88 | $10.53 | $0.3499 | 716,822.0 | +0.00% |
| 2025-07-01 | $10.79 | $10.31 | $0.48 | 1,030,780.0 | +0.38% |
| 2025-06-30 | $11.19 | $10.28 | $0.91 | 1,111,286.0 | -3.55% |
| 2025-06-27 | $11.12 | $10.76 | $0.36 | 769,865.0 | -0.81% |
| 2025-06-26 | $11.37 | $11.02 | $0.3506 | 801,742.0 | +0.00% |
| 2025-06-25 | $11.51 | $11.03 | $0.48 | 1,020,398.0 | -2.81% |
| 2025-06-24 | $11.55 | $10.60 | $0.95 | 1,637,796.0 | +8.48% |
Grupo Supervielle S A Adr 주식 (SUPV) 연도별 가격 이력
이 심층 분석에서는 Grupo Supervielle S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SUPV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grupo Supervielle S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grupo Supervielle S A Adr 주식 (SUPV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $11.09 | $9.48 | $1.61 | 14,934,023.0 | -9.16% |
| 2025-06 | $13.32 | $10.26 | $3.06 | 23,815,154.0 | -18.66% |
| 2025-05 | $16.90 | $12.80 | $4.10 | 23,016,590.0 | -13.20% |
| 2025-04 | $17.02 | $9.93 | $7.09 | 27,070,871.0 | +14.85% |
| 2025-03 | $15.41 | $12.01 | $3.40 | 19,029,898.0 | -1.73% |
| 2025-02 | $16.57 | $12.45 | $4.12 | 20,267,368.0 | -19.21% |
| 2025-01 | $19.75 | $14.97 | $4.78 | 31,295,605.0 | +8.87% |
Grupo Supervielle S A Adr 주식 (SUPV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.27 | $11.63 | $4.64 | 26,305,849.0 | +26.82% |
| 2024-11 | $11.99 | $8.60 | $3.39 | 26,599,051.0 | +31.10% |
| 2024-10 | $9.40 | $6.90 | $2.50 | 23,461,521.0 | +27.99% |
| 2024-09 | $8.74 | $7.02 | $1.72 | 24,239,068.0 | -3.13% |
| 2024-08 | $7.98 | $5.00 | $2.98 | 26,803,519.0 | +16.88% |
| 2024-07 | $6.82 | $5.85 | $0.97 | 16,368,867.0 | -7.37% |
| 2024-06 | $7.49 | $6.00 | $1.49 | 20,450,864.0 | -6.35% |
| 2024-05 | $7.84 | $6.15 | $1.69 | 36,855,636.0 | +14.38% |
| 2024-04 | $6.68 | $5.14 | $1.54 | 32,869,701.0 | +10.86% |
| 2024-03 | $6.21 | $4.20 | $2.01 | 33,113,965.0 | +31.26% |
| 2024-02 | $4.90 | $3.71 | $1.20 | 21,218,319.0 | -0.46% |
| 2024-01 | $4.65 | $3.33 | $1.32 | 21,375,845.0 | +7.64% |
Grupo Supervielle S A Adr 주식 (SUPV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.78 | $3.22 | $1.56 | 22,247,535.0 | +19.06% |
| 2023-11 | $3.60 | $1.78 | $1.82 | 19,932,269.0 | +90.50% |
| 2023-10 | $2.23 | $1.76 | $0.47 | 10,370,543.0 | -19.37% |
| 2023-09 | $3.16 | $2.19 | $0.97 | 9,910,333.0 | -27.69% |
| 2023-08 | $3.31 | $2.54 | $0.78 | 13,865,345.0 | -3.15% |
| 2023-07 | $3.57 | $2.80 | $0.7685 | 10,143,043.0 | +1.93% |
| 2023-06 | $3.23 | $2.21 | $1.02 | 14,392,346.0 | +38.84% |
| 2023-05 | $2.41 | $2.00 | $0.4075 | 6,888,588.0 | +0.45% |
| 2023-04 | $2.69 | $2.15 | $0.54 | 6,963,104.0 | -0.89% |
| 2023-03 | $2.92 | $2.10 | $0.825 | 8,311,039.0 | -22.41% |
| 2023-02 | $3.00 | $2.46 | $0.5438 | 9,119,367.0 | +4.69% |
| 2023-01 | $3.22 | $2.13 | $1.09 | 14,851,260.0 | +28.24% |
1.00%
1.80%
자본화:
|
볼륨(24시간):