Stockscreener 앱 받기
10.70
6.30%
-0.72
시간 외 거래:
10.96
0.26
+2.43%
Grupo Supervielle S A Adr 주식 (SUPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.62 | $10.62 | $1.00 | 1,533,099.0 | -6.30% |
| 2024-11-20 | $11.42 | $10.85 | $0.57 | 1,271,592.0 | +2.33% |
| 2024-11-19 | $11.37 | $10.92 | $0.448 | 1,301,468.0 | -0.80% |
| 2024-11-18 | $11.45 | $10.60 | $0.8456 | 1,250,014.0 | +5.93% |
| 2024-11-15 | $10.76 | $10.25 | $0.51 | 1,302,723.0 | +2.31% |
| 2024-11-14 | $10.48 | $9.98 | $0.5018 | 1,392,749.0 | +4.22% |
| 2024-11-13 | $10.07 | $9.80 | $0.27 | 1,045,109.0 | +0.61% |
| 2024-11-12 | $9.94 | $9.48 | $0.46 | 844,842.0 | +2.06% |
| 2024-11-11 | $9.80 | $9.40 | $0.40 | 673,295.0 | -0.21% |
| 2024-11-08 | $9.99 | $9.54 | $0.4547 | 1,362,601.0 | -0.82% |
| 2024-11-07 | $10.04 | $9.60 | $0.44 | 1,908,326.0 | +1.34% |
| 2024-11-06 | $9.74 | $8.90 | $0.84 | 1,986,010.0 | +9.64% |
| 2024-11-05 | $9.12 | $8.60 | $0.52 | 1,104,729.0 | -0.34% |
| 2024-11-04 | $9.17 | $8.69 | $0.48 | 801,433.0 | -0.67% |
| 2024-11-01 | $9.38 | $8.87 | $0.508 | 1,157,298.0 | -2.09% |
| 2024-10-31 | $9.17 | $8.76 | $0.41 | 1,302,198.0 | +2.13% |
| 2024-10-30 | $9.26 | $8.78 | $0.48 | 1,228,961.0 | -2.20% |
| 2024-10-29 | $9.40 | $8.98 | $0.42 | 1,347,607.0 | +2.02% |
| 2024-10-28 | $9.22 | $8.85 | $0.37 | 1,926,833.0 | +1.13% |
| 2024-10-25 | $8.87 | $8.38 | $0.49 | 1,280,442.0 | +4.50% |
| 2024-10-24 | $8.46 | $7.83 | $0.63 | 996,738.0 | +8.61% |
| 2024-10-23 | $7.89 | $7.61 | $0.28 | 686,922.0 | -1.89% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.62 | $8.60 | $3.02 | 20,468,387.0 | +17.58% |
| 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% |
Grupo Supervielle S A Adr 주식 (SUPV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.28 | $1.69 | $0.59 | 4,939,134.0 | +22.73% |
| 2022-11 | $1.95 | $1.54 | $0.41 | 3,754,112.0 | -5.38% |
| 2022-10 | $1.97 | $1.74 | $0.2273 | 4,581,016.0 | +6.29% |
| 2022-09 | $2.05 | $1.66 | $0.39 | 6,103,430.0 | -2.78% |
| 2022-08 | $2.00 | $1.60 | $0.40 | 7,148,300.0 | +4.65% |
| 2022-07 | $1.81 | $1.20 | $0.6097 | 6,753,841.0 | +26.47% |
| 2022-06 | $1.88 | $1.32 | $0.56 | 7,816,564.0 | -26.88% |
| 2022-05 | $1.97 | $1.59 | $0.38 | 7,461,025.0 | +3.91% |
| 2022-04 | $2.11 | $1.73 | $0.3857 | 6,392,804.0 | -11.39% |
| 2022-03 | $2.09 | $1.81 | $0.28 | 8,243,766.0 | +8.60% |
| 2022-02 | $2.05 | $1.80 | $0.25 | 4,946,115.0 | -4.62% |
| 2022-01 | $2.02 | $1.61 | $0.41 | 5,648,554.0 | +0.00% |
1.07%
0.10%
자본화:
|
볼륨(24시간):