Stockscreener 앱 받기
13.18
6.13%
-0.86
Grupo Supervielle S A Adr 주식 (SUPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $14.75 | $13.18 | $1.57 | 1,446,075.0 | -6.13% |
| 2025-05-28 | $14.59 | $13.01 | $1.58 | 2,954,695.0 | -4.55% |
| 2025-05-27 | $15.91 | $14.68 | $1.23 | 2,023,639.0 | -6.31% |
| 2025-05-23 | $15.99 | $15.04 | $0.95 | 1,054,908.0 | -1.51% |
| 2025-05-22 | $16.36 | $15.44 | $0.92 | 1,191,884.0 | +1.66% |
| 2025-05-21 | $16.71 | $15.60 | $1.11 | 1,392,246.0 | -4.27% |
| 2025-05-20 | $16.75 | $16.02 | $0.73 | 987,730.0 | -0.49% |
| 2025-05-19 | $16.90 | $15.41 | $1.49 | 1,392,993.0 | +5.31% |
| 2025-05-16 | $15.67 | $15.10 | $0.57 | 801,176.0 | +1.49% |
| 2025-05-15 | $16.01 | $15.05 | $0.96 | 740,904.0 | -2.84% |
| 2025-05-14 | $16.10 | $15.48 | $0.62 | 841,484.0 | -0.63% |
| 2025-05-13 | $16.38 | $15.68 | $0.70 | 947,352.0 | +0.89% |
| 2025-05-12 | $15.95 | $15.22 | $0.725 | 1,356,532.0 | +4.98% |
| 2025-05-09 | $15.28 | $14.55 | $0.73 | 675,946.0 | +3.15% |
| 2025-05-08 | $14.99 | $14.26 | $0.7309 | 596,764.0 | +0.00% |
| 2025-05-07 | $14.85 | $14.37 | $0.475 | 920,751.0 | +0.00% |
| 2025-05-06 | $14.87 | $13.77 | $1.10 | 674,459.0 | +3.84% |
| 2025-05-05 | $14.95 | $14.02 | $0.935 | 776,576.0 | -2.70% |
| 2025-05-02 | $15.08 | $14.40 | $0.6781 | 470,890.0 | -0.55% |
| 2025-05-01 | $15.55 | $14.44 | $1.11 | 707,249.0 | -3.13% |
| 2025-04-30 | $15.39 | $14.83 | $0.5566 | 674,788.0 | -3.91% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $16.90 | $13.01 | $3.89 | 23,400,328.0 | -12.13% |
| 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% |
0.95%
3.99%
자본화:
|
볼륨(24시간):