Stockscreener 앱 받기
8.33
2.52%
0.205
시간 외 거래:
8.33
Grupo Supervielle S A Adr 주식 (SUPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $8.48 | $8.11 | $0.37 | 1,683,459.0 | +2.52% |
| 2025-08-25 | $9.00 | $8.12 | $0.88 | 2,128,333.0 | -10.52% |
| 2025-08-22 | $9.53 | $9.04 | $0.49 | 1,155,805.0 | -1.73% |
| 2025-08-21 | $9.52 | $9.09 | $0.43 | 1,017,334.0 | -1.07% |
| 2025-08-20 | $9.67 | $9.23 | $0.44 | 873,480.0 | -0.85% |
| 2025-08-19 | $10.13 | $9.37 | $0.7633 | 1,788,783.0 | -6.27% |
| 2025-08-18 | $10.16 | $9.49 | $0.67 | 1,249,781.0 | +3.82% |
| 2025-08-15 | $10.00 | $9.60 | $0.3997 | 824,753.0 | -1.93% |
| 2025-08-14 | $10.75 | $9.46 | $1.29 | 4,001,979.0 | -9.62% |
| 2025-08-13 | $11.28 | $10.78 | $0.4999 | 1,218,004.0 | -0.91% |
| 2025-08-12 | $11.36 | $10.85 | $0.5099 | 1,114,111.0 | +0.64% |
| 2025-08-11 | $11.09 | $10.71 | $0.37 | 1,228,119.0 | -0.09% |
| 2025-08-08 | $11.37 | $10.73 | $0.635 | 1,054,550.0 | -2.66% |
| 2025-08-07 | $11.89 | $11.18 | $0.71 | 1,309,547.0 | -3.76% |
| 2025-08-06 | $11.71 | $11.02 | $0.685 | 1,915,387.0 | +6.46% |
| 2025-08-05 | $11.11 | $10.32 | $0.79 | 1,431,320.0 | +5.47% |
| 2025-08-04 | $10.46 | $9.99 | $0.475 | 975,740.0 | +4.72% |
| 2025-08-01 | $10.31 | $9.91 | $0.3975 | 1,256,145.0 | -3.77% |
| 2025-07-31 | $10.75 | $10.23 | $0.5209 | 1,059,201.0 | -3.18% |
| 2025-07-30 | $11.19 | $10.57 | $0.618 | 1,498,437.0 | -2.29% |
| 2025-07-29 | $11.02 | $9.97 | $1.05 | 2,193,879.0 | +9.30% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $11.89 | $8.11 | $3.78 | 27,910,089.0 | -19.44% |
| 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% |
0.07%
0.78%
자본화:
|
볼륨(24시간):