NYSE - Delayed Quote • USD
Grupo Supervielle S.A. (SUPV)
At close: April 22 at 4:00 PM EDT
Pre-Market: 4:30 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 5.51 | 6.20 | 5.48 | 6.20 | 6.20 | 2,631,300 |
| Apr 19, 2024 | 5.19 | 5.58 | 5.19 | 5.50 | 5.50 | 1,177,100 |
| Apr 18, 2024 | 5.35 | 5.48 | 5.27 | 5.30 | 5.30 | 988,800 |
| Apr 17, 2024 | 5.42 | 5.43 | 5.17 | 5.34 | 5.34 | 1,139,000 |
| Apr 16, 2024 | 5.21 | 5.49 | 5.14 | 5.39 | 5.39 | 1,346,500 |
| Apr 15, 2024 | 5.87 | 5.96 | 5.34 | 5.35 | 5.35 | 1,687,300 |
| Apr 12, 2024 | 5.95 | 6.00 | 5.73 | 5.83 | 5.83 | 1,679,300 |
| Apr 11, 2024 | 6.02 | 6.06 | 5.68 | 6.01 | 6.01 | 1,562,900 |
| Apr 10, 2024 | 5.92 | 6.17 | 5.73 | 5.90 | 5.90 | 1,987,900 |
| Apr 9, 2024 | 6.15 | 6.38 | 5.88 | 6.03 | 6.03 | 1,563,400 |
| Apr 8, 2024 | 6.08 | 6.20 | 5.93 | 6.11 | 6.11 | 1,126,600 |
| Apr 5, 2024 | 5.70 | 6.03 | 5.64 | 5.95 | 5.95 | 1,842,000 |
| Apr 4, 2024 | 5.82 | 6.00 | 5.64 | 5.70 | 5.70 | 1,436,900 |
| Apr 3, 2024 | 5.47 | 5.86 | 5.44 | 5.75 | 5.75 | 1,198,000 |
| Apr 2, 2024 | 5.69 | 5.69 | 5.43 | 5.46 | 5.46 | 669,300 |
| Apr 1, 2024 | 5.68 | 5.79 | 5.60 | 5.66 | 5.66 | 650,900 |
| Mar 28, 2024 | 5.86 | 5.97 | 5.59 | 5.71 | 5.71 | 990,900 |
| Mar 27, 2024 | 5.69 | 5.85 | 5.54 | 5.83 | 5.83 | 1,005,500 |
| Mar 26, 2024 | 5.98 | 5.98 | 5.64 | 5.64 | 5.64 | 1,460,900 |
| Mar 25, 2024 | 5.94 | 6.21 | 5.82 | 5.98 | 5.98 | 1,893,000 |
| Mar 22, 2024 | 5.96 | 6.20 | 5.78 | 5.90 | 5.90 | 1,967,100 |
| Mar 21, 2024 | 5.70 | 5.91 | 5.49 | 5.88 | 5.88 | 1,624,100 |
| Mar 20, 2024 | 5.51 | 5.70 | 5.38 | 5.67 | 5.67 | 2,072,700 |
| Mar 19, 2024 | 5.35 | 5.81 | 5.25 | 5.52 | 5.52 | 1,747,100 |
| Mar 18, 2024 | 5.31 | 5.42 | 5.11 | 5.40 | 5.40 | 1,544,200 |
| Mar 15, 2024 | 4.92 | 5.30 | 4.87 | 5.29 | 5.29 | 1,698,500 |
| Mar 14, 2024 | 5.17 | 5.24 | 4.89 | 4.96 | 4.96 | 2,056,500 |
| Mar 13, 2024 | 4.50 | 5.28 | 4.50 | 5.20 | 5.20 | 3,563,400 |
| Mar 12, 2024 | 4.45 | 4.67 | 4.38 | 4.50 | 4.50 | 2,125,200 |
| Mar 11, 2024 | 4.59 | 4.60 | 4.36 | 4.39 | 4.39 | 851,000 |
| Mar 8, 2024 | 4.81 | 4.81 | 4.47 | 4.58 | 4.58 | 1,135,200 |
| Mar 7, 2024 | 4.67 | 4.82 | 4.45 | 4.80 | 4.80 | 1,705,500 |
| Mar 6, 2024 | 4.34 | 4.67 | 4.28 | 4.57 | 4.57 | 2,230,100 |
| Mar 5, 2024 | 4.34 | 4.50 | 4.20 | 4.22 | 4.22 | 783,700 |
| Mar 4, 2024 | 4.50 | 4.67 | 4.32 | 4.37 | 4.37 | 1,681,000 |
| Mar 1, 2024 | 4.29 | 4.47 | 4.21 | 4.31 | 4.31 | 1,005,200 |
| Feb 29, 2024 | 4.08 | 4.36 | 4.08 | 4.35 | 4.35 | 1,428,100 |
| Feb 28, 2024 | 4.15 | 4.36 | 4.07 | 4.08 | 4.08 | 984,900 |
| Feb 27, 2024 | 4.42 | 4.55 | 4.19 | 4.19 | 4.19 | 1,664,000 |
| Feb 26, 2024 | 4.38 | 4.66 | 4.36 | 4.41 | 4.41 | 1,409,900 |
| Feb 23, 2024 | 4.34 | 4.41 | 4.18 | 4.37 | 4.37 | 963,800 |
| Feb 22, 2024 | 4.37 | 4.55 | 4.28 | 4.28 | 4.28 | 1,265,000 |
| Feb 21, 2024 | 4.27 | 4.37 | 4.18 | 4.28 | 4.28 | 673,000 |
| Feb 20, 2024 | 4.25 | 4.44 | 4.19 | 4.31 | 4.31 | 758,800 |
| Feb 16, 2024 | 4.12 | 4.25 | 4.11 | 4.25 | 4.25 | 816,100 |
| Feb 15, 2024 | 4.10 | 4.20 | 4.02 | 4.13 | 4.13 | 788,600 |
| Feb 14, 2024 | 3.94 | 4.16 | 3.94 | 4.08 | 4.08 | 715,900 |
| Feb 13, 2024 | 3.84 | 3.96 | 3.83 | 3.91 | 3.91 | 544,700 |
| Feb 12, 2024 | 3.92 | 4.02 | 3.90 | 3.96 | 3.96 | 501,600 |
| Feb 9, 2024 | 3.73 | 3.99 | 3.73 | 3.94 | 3.94 | 1,309,900 |
| Feb 8, 2024 | 3.90 | 3.98 | 3.70 | 3.73 | 3.73 | 1,497,300 |
| Feb 7, 2024 | 4.11 | 4.28 | 3.92 | 4.01 | 4.01 | 1,484,400 |
| Feb 6, 2024 | 4.53 | 4.63 | 4.43 | 4.46 | 4.46 | 881,600 |
| Feb 5, 2024 | 4.64 | 4.90 | 4.31 | 4.55 | 4.55 | 1,395,100 |
| Feb 2, 2024 | 4.56 | 4.74 | 4.50 | 4.72 | 4.72 | 1,092,700 |
| Feb 1, 2024 | 4.38 | 4.59 | 4.38 | 4.57 | 4.57 | 1,081,700 |
| Jan 31, 2024 | 4.39 | 4.58 | 4.34 | 4.37 | 4.37 | 866,600 |
| Jan 30, 2024 | 4.35 | 4.57 | 4.35 | 4.40 | 4.40 | 606,000 |
| Jan 29, 2024 | 4.44 | 4.44 | 4.07 | 4.37 | 4.37 | 1,618,300 |
| Jan 26, 2024 | 4.49 | 4.65 | 4.37 | 4.53 | 4.53 | 1,582,400 |
| Jan 25, 2024 | 4.27 | 4.57 | 4.21 | 4.56 | 4.56 | 1,452,000 |
| Jan 24, 2024 | 4.18 | 4.34 | 4.13 | 4.18 | 4.18 | 1,015,700 |
| Jan 23, 2024 | 4.24 | 4.24 | 4.02 | 4.12 | 4.12 | 1,207,000 |
| Jan 22, 2024 | 4.07 | 4.36 | 4.07 | 4.18 | 4.18 | 1,292,600 |
| Jan 19, 2024 | 3.91 | 4.07 | 3.88 | 4.06 | 4.06 | 1,330,400 |
| Jan 18, 2024 | 3.78 | 3.94 | 3.65 | 3.93 | 3.93 | 1,012,900 |
| Jan 17, 2024 | 3.49 | 3.78 | 3.48 | 3.77 | 3.77 | 946,600 |
| Jan 16, 2024 | 3.50 | 3.56 | 3.45 | 3.54 | 3.54 | 549,200 |
| Jan 12, 2024 | 3.46 | 3.63 | 3.46 | 3.55 | 3.55 | 548,500 |
| Jan 11, 2024 | 3.66 | 3.68 | 3.45 | 3.51 | 3.51 | 818,300 |
| Jan 10, 2024 | 3.37 | 3.58 | 3.33 | 3.56 | 3.56 | 787,200 |
| Jan 9, 2024 | 3.54 | 3.56 | 3.34 | 3.38 | 3.38 | 777,600 |
| Jan 8, 2024 | 3.38 | 3.57 | 3.38 | 3.56 | 3.56 | 729,300 |
| Jan 5, 2024 | 3.46 | 3.48 | 3.35 | 3.37 | 3.37 | 719,100 |
| Jan 4, 2024 | 3.69 | 3.69 | 3.41 | 3.43 | 3.43 | 1,711,700 |
| Jan 3, 2024 | 3.84 | 4.00 | 3.70 | 3.70 | 3.70 | 701,600 |
| Jan 2, 2024 | 4.04 | 4.06 | 3.82 | 3.94 | 3.94 | 1,115,200 |
| Dec 29, 2023 | 4.12 | 4.22 | 3.97 | 4.06 | 4.06 | 1,046,800 |
| Dec 28, 2023 | 4.25 | 4.27 | 4.13 | 4.14 | 4.14 | 634,200 |
| Dec 27, 2023 | 4.40 | 4.44 | 4.23 | 4.25 | 4.25 | 393,700 |
| Dec 26, 2023 | 4.58 | 4.66 | 4.28 | 4.36 | 4.36 | 760,400 |
| Dec 22, 2023 | 4.47 | 4.72 | 4.29 | 4.46 | 4.46 | 1,316,700 |
| Dec 21, 2023 | 4.21 | 4.78 | 4.21 | 4.47 | 4.47 | 2,540,900 |
| Dec 20, 2023 | 3.86 | 4.26 | 3.86 | 4.13 | 4.13 | 1,701,500 |
| Dec 19, 2023 | 3.85 | 3.85 | 3.70 | 3.81 | 3.81 | 663,500 |
| Dec 18, 2023 | 3.73 | 3.86 | 3.66 | 3.84 | 3.84 | 612,900 |
| Dec 15, 2023 | 3.79 | 3.87 | 3.70 | 3.70 | 3.70 | 638,800 |
| Dec 14, 2023 | 4.00 | 4.14 | 3.80 | 3.89 | 3.89 | 1,047,800 |
| Dec 13, 2023 | 3.72 | 4.00 | 3.56 | 3.97 | 3.97 | 1,495,300 |
| Dec 12, 2023 | 3.99 | 4.09 | 3.67 | 3.72 | 3.72 | 1,718,800 |
| Dec 11, 2023 | 3.74 | 3.94 | 3.68 | 3.94 | 3.94 | 1,081,100 |
| Dec 8, 2023 | 3.81 | 4.00 | 3.71 | 3.84 | 3.84 | 1,094,600 |
| Dec 7, 2023 | 3.50 | 3.84 | 3.47 | 3.74 | 3.74 | 1,465,200 |
| Dec 6, 2023 | 3.53 | 3.56 | 3.36 | 3.49 | 3.49 | 1,100,700 |
| Dec 5, 2023 | 3.32 | 3.52 | 3.32 | 3.47 | 3.47 | 986,500 |
| Dec 4, 2023 | 3.37 | 3.40 | 3.22 | 3.34 | 3.34 | 1,046,200 |
| Dec 1, 2023 | 3.48 | 3.56 | 3.35 | 3.39 | 3.39 | 908,100 |
| Nov 30, 2023 | 3.58 | 3.60 | 3.40 | 3.41 | 3.41 | 1,121,200 |
| Nov 29, 2023 | 3.30 | 3.58 | 3.22 | 3.54 | 3.54 | 1,876,700 |
| Nov 28, 2023 | 3.35 | 3.39 | 3.03 | 3.32 | 3.32 | 2,161,100 |
| Nov 27, 2023 | 3.27 | 3.49 | 3.12 | 3.27 | 3.27 | 3,599,600 |
| Nov 24, 2023 | 2.48 | 3.03 | 2.48 | 3.03 | 3.03 | 1,862,200 |
| Nov 22, 2023 | 2.50 | 2.65 | 2.35 | 2.40 | 2.40 | 1,325,000 |
| Nov 21, 2023 | 2.50 | 2.56 | 2.37 | 2.54 | 2.54 | 1,060,100 |
| Nov 20, 2023 | 2.54 | 2.61 | 2.31 | 2.54 | 2.54 | 2,572,800 |
| Nov 17, 2023 | 2.00 | 2.06 | 1.94 | 2.05 | 2.05 | 780,200 |
| Nov 16, 2023 | 1.99 | 2.00 | 1.91 | 1.96 | 1.96 | 278,000 |
| Nov 15, 2023 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | 180,500 |
| Nov 14, 2023 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | 266,700 |
| Nov 13, 2023 | 1.87 | 1.95 | 1.87 | 1.92 | 1.92 | 220,400 |
| Nov 10, 2023 | 1.93 | 1.95 | 1.86 | 1.88 | 1.88 | 274,300 |
| Nov 9, 2023 | 1.95 | 2.01 | 1.88 | 1.91 | 1.91 | 278,300 |
| Nov 8, 2023 | 2.02 | 2.04 | 1.94 | 1.95 | 1.95 | 220,100 |
| Nov 7, 2023 | 2.06 | 2.12 | 2.01 | 2.03 | 2.03 | 342,700 |
| Nov 6, 2023 | 2.10 | 2.10 | 2.03 | 2.05 | 2.05 | 87,600 |
| Nov 3, 2023 | 2.05 | 2.10 | 2.02 | 2.08 | 2.08 | 436,000 |
| Nov 2, 2023 | 1.90 | 2.03 | 1.90 | 1.98 | 1.98 | 403,600 |
| Nov 1, 2023 | 1.83 | 1.94 | 1.78 | 1.94 | 1.94 | 586,500 |
| Oct 31, 2023 | 1.80 | 1.85 | 1.76 | 1.79 | 1.79 | 542,400 |
| Oct 30, 2023 | 1.94 | 2.02 | 1.80 | 1.82 | 1.82 | 754,700 |
| Oct 27, 2023 | 2.06 | 2.10 | 1.97 | 1.99 | 1.99 | 238,900 |
| Oct 26, 2023 | 2.03 | 2.10 | 1.99 | 2.07 | 2.07 | 409,900 |
| Oct 25, 2023 | 1.96 | 2.09 | 1.91 | 2.04 | 2.04 | 538,900 |
| Oct 24, 2023 | 2.01 | 2.07 | 1.89 | 1.91 | 1.91 | 468,500 |
| Oct 23, 2023 | 1.86 | 2.06 | 1.84 | 2.02 | 2.02 | 928,200 |
| Oct 20, 2023 | 2.04 | 2.04 | 1.92 | 1.98 | 1.98 | 644,000 |
| Oct 19, 2023 | 2.12 | 2.15 | 2.00 | 2.01 | 2.01 | 684,600 |
| Oct 18, 2023 | 2.07 | 2.15 | 2.04 | 2.13 | 2.13 | 557,000 |
| Oct 17, 2023 | 2.04 | 2.11 | 2.03 | 2.05 | 2.05 | 464,600 |
| Oct 16, 2023 | 1.99 | 2.09 | 1.99 | 2.06 | 2.06 | 135,700 |
| Oct 13, 2023 | 2.07 | 2.08 | 1.98 | 1.99 | 1.99 | 225,500 |
| Oct 12, 2023 | 2.00 | 2.05 | 1.97 | 2.02 | 2.02 | 407,500 |
| Oct 11, 2023 | 2.02 | 2.09 | 2.00 | 2.03 | 2.03 | 458,700 |
| Oct 10, 2023 | 2.00 | 2.06 | 1.94 | 1.97 | 1.97 | 537,500 |
| Oct 9, 2023 | 2.07 | 2.13 | 2.01 | 2.02 | 2.02 | 178,800 |
| Oct 6, 2023 | 2.00 | 2.08 | 1.99 | 2.07 | 2.07 | 349,100 |
| Oct 5, 2023 | 2.02 | 2.06 | 1.99 | 2.04 | 2.04 | 245,600 |
| Oct 4, 2023 | 2.05 | 2.05 | 1.94 | 1.99 | 1.99 | 604,000 |
| Oct 3, 2023 | 2.15 | 2.15 | 1.98 | 2.01 | 2.01 | 622,100 |
| Oct 2, 2023 | 2.18 | 2.23 | 2.11 | 2.13 | 2.13 | 375,900 |
| Sep 29, 2023 | 2.26 | 2.33 | 2.19 | 2.22 | 2.22 | 422,600 |
| Sep 28, 2023 | 2.23 | 2.31 | 2.22 | 2.28 | 2.28 | 207,200 |
| Sep 27, 2023 | 2.26 | 2.32 | 2.24 | 2.25 | 2.25 | 556,900 |
| Sep 26, 2023 | 2.29 | 2.35 | 2.24 | 2.25 | 2.25 | 456,200 |
| Sep 25, 2023 | 2.42 | 2.45 | 2.31 | 2.32 | 2.32 | 352,600 |
| Sep 22, 2023 | 2.42 | 2.45 | 2.38 | 2.39 | 2.39 | 217,800 |
| Sep 21, 2023 | 2.45 | 2.49 | 2.39 | 2.41 | 2.41 | 488,400 |
| Sep 20, 2023 | 2.56 | 2.62 | 2.47 | 2.47 | 2.47 | 558,200 |
| Sep 19, 2023 | 2.64 | 2.69 | 2.54 | 2.56 | 2.56 | 536,600 |
| Sep 18, 2023 | 2.59 | 2.67 | 2.56 | 2.64 | 2.64 | 312,700 |
| Sep 15, 2023 | 2.59 | 2.64 | 2.56 | 2.58 | 2.58 | 314,300 |
| Sep 14, 2023 | 2.60 | 2.68 | 2.55 | 2.61 | 2.61 | 528,100 |
| Sep 13, 2023 | 2.63 | 2.67 | 2.53 | 2.58 | 2.58 | 536,500 |
| Sep 12, 2023 | 2.56 | 2.61 | 2.49 | 2.53 | 2.53 | 509,300 |
| Sep 11, 2023 | 2.61 | 2.68 | 2.46 | 2.50 | 2.50 | 1,029,500 |
| Sep 8, 2023 | 2.75 | 2.82 | 2.58 | 2.60 | 2.60 | 786,200 |
| Sep 7, 2023 | 2.77 | 2.82 | 2.68 | 2.69 | 2.69 | 559,700 |
| Sep 6, 2023 | 2.86 | 2.98 | 2.79 | 2.80 | 2.80 | 421,300 |
| Sep 5, 2023 | 2.90 | 2.95 | 2.86 | 2.86 | 2.86 | 424,800 |
| Sep 1, 2023 | 3.16 | 3.16 | 2.92 | 2.92 | 2.92 | 691,800 |
| Aug 31, 2023 | 3.11 | 3.11 | 2.97 | 3.07 | 3.07 | 697,800 |
| Aug 30, 2023 | 3.21 | 3.28 | 3.04 | 3.05 | 3.05 | 776,100 |
| Aug 29, 2023 | 3.22 | 3.32 | 3.13 | 3.21 | 3.21 | 837,600 |
| Aug 28, 2023 | 2.99 | 3.25 | 2.96 | 3.22 | 3.22 | 872,100 |
| Aug 25, 2023 | 2.82 | 2.98 | 2.82 | 2.95 | 2.95 | 481,500 |
| Aug 24, 2023 | 2.81 | 2.93 | 2.81 | 2.86 | 2.86 | 755,000 |
| Aug 23, 2023 | 2.70 | 2.83 | 2.68 | 2.78 | 2.78 | 458,500 |
| Aug 22, 2023 | 2.70 | 2.76 | 2.69 | 2.70 | 2.70 | 730,200 |
| Aug 21, 2023 | 2.78 | 2.79 | 2.66 | 2.68 | 2.68 | 118,000 |
| Aug 18, 2023 | 2.70 | 2.79 | 2.69 | 2.75 | 2.75 | 367,800 |
| Aug 17, 2023 | 2.76 | 2.87 | 2.74 | 2.76 | 2.76 | 483,300 |
| Aug 16, 2023 | 2.78 | 2.85 | 2.74 | 2.78 | 2.78 | 826,900 |
| Aug 15, 2023 | 2.85 | 2.90 | 2.75 | 2.77 | 2.77 | 704,500 |
| Aug 14, 2023 | 2.99 | 3.06 | 2.54 | 2.88 | 2.88 | 1,957,800 |
| Aug 11, 2023 | 3.04 | 3.22 | 3.04 | 3.14 | 3.14 | 806,400 |
| Aug 10, 2023 | 3.03 | 3.18 | 3.00 | 3.06 | 3.06 | 488,800 |
| Aug 9, 2023 | 3.01 | 3.09 | 3.00 | 3.06 | 3.06 | 322,200 |
| Aug 8, 2023 | 2.93 | 3.12 | 2.92 | 3.05 | 3.05 | 536,500 |
| Aug 7, 2023 | 3.03 | 3.04 | 2.93 | 2.96 | 2.96 | 289,200 |
| Aug 4, 2023 | 2.96 | 3.06 | 2.93 | 3.00 | 3.00 | 270,600 |
| Aug 3, 2023 | 2.92 | 3.03 | 2.91 | 2.96 | 2.96 | 282,300 |
| Aug 2, 2023 | 3.07 | 3.07 | 2.93 | 2.95 | 2.95 | 461,700 |
| Aug 1, 2023 | 3.15 | 3.17 | 3.01 | 3.08 | 3.08 | 341,600 |
| Jul 31, 2023 | 3.17 | 3.28 | 3.16 | 3.17 | 3.17 | 193,900 |
| Jul 28, 2023 | 3.16 | 3.23 | 3.12 | 3.23 | 3.23 | 460,600 |
| Jul 27, 2023 | 3.36 | 3.37 | 3.05 | 3.08 | 3.08 | 879,200 |
| Jul 26, 2023 | 3.26 | 3.37 | 3.24 | 3.37 | 3.37 | 290,100 |
| Jul 25, 2023 | 3.23 | 3.31 | 3.18 | 3.27 | 3.27 | 302,500 |
| Jul 24, 2023 | 3.40 | 3.57 | 3.23 | 3.25 | 3.25 | 820,400 |
| Jul 21, 2023 | 3.16 | 3.40 | 3.09 | 3.36 | 3.36 | 878,800 |
| Jul 20, 2023 | 3.11 | 3.16 | 3.05 | 3.15 | 3.15 | 365,100 |
| Jul 19, 2023 | 3.17 | 3.23 | 3.07 | 3.09 | 3.09 | 297,800 |
| Jul 18, 2023 | 3.17 | 3.27 | 3.14 | 3.17 | 3.17 | 392,000 |
| Jul 17, 2023 | 2.97 | 3.19 | 2.97 | 3.18 | 3.18 | 436,400 |
| Jul 14, 2023 | 3.17 | 3.17 | 2.96 | 2.98 | 2.98 | 905,100 |
| Jul 13, 2023 | 3.02 | 3.21 | 2.99 | 3.17 | 3.17 | 471,500 |
| Jul 12, 2023 | 2.99 | 3.03 | 2.94 | 3.01 | 3.01 | 533,500 |
| Jul 11, 2023 | 2.93 | 2.99 | 2.85 | 2.95 | 2.95 | 528,200 |
| Jul 10, 2023 | 2.95 | 2.97 | 2.80 | 2.94 | 2.94 | 733,900 |
| Jul 7, 2023 | 2.90 | 3.00 | 2.90 | 2.95 | 2.95 | 282,600 |
| Jul 6, 2023 | 3.23 | 3.23 | 2.88 | 2.90 | 2.90 | 705,100 |
| Jul 5, 2023 | 3.11 | 3.23 | 3.08 | 3.22 | 3.22 | 419,700 |
| Jul 3, 2023 | 3.07 | 3.21 | 3.07 | 3.13 | 3.13 | 250,600 |
| Jun 30, 2023 | 3.13 | 3.14 | 3.02 | 3.11 | 3.11 | 456,200 |
| Jun 29, 2023 | 3.06 | 3.13 | 2.98 | 3.11 | 3.11 | 501,500 |
| Jun 28, 2023 | 3.03 | 3.21 | 3.02 | 3.07 | 3.07 | 891,700 |
| Jun 27, 2023 | 3.14 | 3.14 | 2.96 | 3.01 | 3.01 | 801,800 |
| Jun 26, 2023 | 3.10 | 3.17 | 2.98 | 3.12 | 3.12 | 1,286,800 |
| Jun 23, 2023 | 2.92 | 2.99 | 2.83 | 2.96 | 2.96 | 572,800 |
| Jun 22, 2023 | 3.20 | 3.22 | 2.92 | 2.92 | 2.92 | 1,257,200 |
| Jun 21, 2023 | 3.10 | 3.23 | 3.07 | 3.22 | 3.22 | 1,196,400 |
| Jun 20, 2023 | 2.97 | 3.13 | 2.95 | 3.10 | 3.10 | 832,600 |
| Jun 16, 2023 | 2.87 | 3.05 | 2.76 | 3.01 | 3.01 | 939,500 |
| Jun 15, 2023 | 2.61 | 2.82 | 2.61 | 2.81 | 2.81 | 701,800 |
| Jun 14, 2023 | 2.64 | 2.67 | 2.57 | 2.62 | 2.62 | 326,100 |
| Jun 13, 2023 | 2.56 | 2.66 | 2.56 | 2.63 | 2.63 | 534,200 |
| Jun 12, 2023 | 2.58 | 2.62 | 2.52 | 2.55 | 2.55 | 364,800 |
| Jun 9, 2023 | 2.56 | 2.66 | 2.56 | 2.60 | 2.60 | 431,000 |
| Jun 8, 2023 | 2.63 | 2.69 | 2.55 | 2.60 | 2.60 | 401,600 |
| Jun 7, 2023 | 2.64 | 2.76 | 2.62 | 2.64 | 2.64 | 806,500 |
| Jun 6, 2023 | 2.34 | 2.70 | 2.34 | 2.66 | 2.66 | 1,322,400 |
| Jun 5, 2023 | 2.22 | 2.34 | 2.21 | 2.33 | 2.33 | 298,500 |
| Jun 2, 2023 | 2.30 | 2.32 | 2.24 | 2.25 | 2.25 | 260,400 |
| Jun 1, 2023 | 2.22 | 2.31 | 2.22 | 2.26 | 2.26 | 267,900 |
| May 31, 2023 | 2.15 | 2.24 | 2.13 | 2.24 | 2.24 | 220,100 |
| May 30, 2023 | 2.17 | 2.18 | 2.11 | 2.18 | 2.18 | 480,800 |
| May 26, 2023 | 2.14 | 2.21 | 2.13 | 2.18 | 2.18 | 134,800 |
| May 25, 2023 | 2.18 | 2.19 | 2.13 | 2.14 | 2.14 | 120,900 |
| May 24, 2023 | 2.18 | 2.21 | 2.12 | 2.20 | 2.20 | 402,400 |
| May 23, 2023 | 2.22 | 2.30 | 2.15 | 2.20 | 2.20 | 460,100 |
| May 22, 2023 | 2.27 | 2.28 | 2.15 | 2.15 | 2.15 | 395,200 |
| May 19, 2023 | 2.20 | 2.25 | 2.16 | 2.25 | 2.25 | 215,200 |
| May 18, 2023 | 2.19 | 2.22 | 2.15 | 2.18 | 2.18 | 219,400 |
| May 17, 2023 | 2.19 | 2.24 | 2.16 | 2.23 | 2.23 | 359,000 |
| May 16, 2023 | 2.27 | 2.37 | 2.16 | 2.16 | 2.16 | 447,400 |
| May 15, 2023 | 2.31 | 2.35 | 2.28 | 2.30 | 2.30 | 181,700 |
| May 12, 2023 | 2.37 | 2.41 | 2.32 | 2.34 | 2.34 | 293,600 |
| May 11, 2023 | 2.28 | 2.41 | 2.28 | 2.37 | 2.37 | 432,900 |
| May 10, 2023 | 2.32 | 2.37 | 2.27 | 2.35 | 2.35 | 421,000 |
| May 9, 2023 | 2.26 | 2.34 | 2.20 | 2.27 | 2.27 | 367,300 |
| May 8, 2023 | 2.11 | 2.29 | 2.11 | 2.28 | 2.28 | 496,700 |
| May 5, 2023 | 2.09 | 2.17 | 2.07 | 2.13 | 2.13 | 252,700 |
| May 4, 2023 | 2.08 | 2.09 | 2.00 | 2.05 | 2.05 | 287,200 |
| May 3, 2023 | 2.09 | 2.13 | 2.08 | 2.08 | 2.08 | 198,300 |
| May 2, 2023 | 2.10 | 2.11 | 2.05 | 2.10 | 2.10 | 383,600 |
| May 1, 2023 | 2.20 | 2.26 | 2.06 | 2.12 | 2.12 | 207,800 |
| Apr 28, 2023 | 2.21 | 2.24 | 2.15 | 2.23 | 2.23 | 422,100 |
| Apr 27, 2023 | 2.24 | 2.29 | 2.22 | 2.24 | 2.24 | 284,900 |
| Apr 26, 2023 | 2.23 | 2.30 | 2.23 | 2.26 | 2.26 | 336,400 |
| Apr 25, 2023 | 2.29 | 2.37 | 2.19 | 2.25 | 2.25 | 498,300 |
| Apr 24, 2023 | 2.37 | 2.41 | 2.31 | 2.33 | 2.33 | 235,100 |
Related Tickers
GGAL Grupo Financiero Galicia S.A.
31.02
+9.00%
BMA Banco Macro S.A.
53.27
+6.92%
BBAR Banco BBVA Argentina S.A.
9.38
+9.45%
BHIP.BA Banco Hipotecario S.A.
332.50
+5.39%
GGAL.BA Grupo Financiero Galicia S.A.
3,275.75
+8.01%
BPAT.BA Banco Patagonia S.A.
1,345.00
+6.03%
BBAR.BA Banco BBVA Argentina S.A.
3,327.55
+9.52%
BBD Banco Bradesco S.A.
2.6400
0.00%
ITUB Itaú Unibanco Holding S.A.
6.10
+0.83%
BMA.BA Banco Macro S.A.
5,628.00
+6.12%