Stockscreener 앱 받기
10.41
0.81%
0.155
Grupo Supervielle S A Adr 주식 (SUPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $10.46 | $9.78 | $0.68 | 1,256,278.0 | +1.36% |
| 2025-11-25 | $10.27 | $9.41 | $0.855 | 1,965,352.0 | +5.88% |
| 2025-11-24 | $9.77 | $9.24 | $0.525 | 1,573,773.0 | +0.73% |
| 2025-11-21 | $9.96 | $9.39 | $0.5689 | 2,264,805.0 | -4.56% |
| 2025-11-20 | $11.01 | $10.07 | $0.935 | 1,396,060.0 | -6.23% |
| 2025-11-19 | $11.26 | $10.45 | $0.81 | 1,227,797.0 | -0.28% |
| 2025-11-18 | $11.16 | $10.43 | $0.73 | 1,668,792.0 | -2.36% |
| 2025-11-17 | $11.61 | $10.89 | $0.72 | 1,524,935.0 | -4.25% |
| 2025-11-14 | $11.77 | $10.71 | $1.06 | 1,411,940.0 | +3.78% |
| 2025-11-13 | $11.70 | $10.61 | $1.09 | 1,615,098.0 | -4.64% |
| 2025-11-12 | $11.99 | $11.53 | $0.46 | 1,144,778.0 | +2.37% |
| 2025-11-11 | $11.85 | $11.25 | $0.601 | 1,016,917.0 | -2.23% |
| 2025-11-10 | $12.46 | $11.50 | $0.955 | 1,416,514.0 | -1.44% |
| 2025-11-07 | $12.24 | $11.24 | $1.00 | 2,081,923.0 | -1.42% |
| 2025-11-06 | $12.70 | $11.93 | $0.77 | 1,749,443.0 | -5.52% |
| 2025-11-05 | $13.25 | $12.36 | $0.8871 | 1,642,996.0 | +0.79% |
| 2025-11-04 | $12.97 | $12.11 | $0.8635 | 2,175,253.0 | -2.18% |
| 2025-11-03 | $13.55 | $12.22 | $1.33 | 4,398,883.0 | +3.54% |
| 2025-10-31 | $12.81 | $11.14 | $1.67 | 2,909,136.0 | +11.79% |
| 2025-10-30 | $11.72 | $10.98 | $0.7399 | 2,560,771.0 | -3.56% |
| 2025-10-29 | $11.60 | $10.38 | $1.22 | 3,989,060.0 | +8.99% |
| 2025-10-28 | $11.09 | $9.61 | $1.48 | 5,089,796.0 | +6.12% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $13.55 | $9.24 | $4.31 | 31,531,537.0 | -16.26% |
| 2025-10 | $12.81 | $4.54 | $8.27 | 89,764,562.0 | +150.91% |
| 2025-09 | $8.30 | $4.87 | $3.43 | 52,833,288.0 | -36.86% |
| 2025-08 | $11.89 | $7.77 | $4.12 | 30,184,648.0 | -24.18% |
| 2025-07 | $11.19 | $9.48 | $1.71 | 23,501,639.0 | -2.36% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):