BHIP
Acción ARS
Último cierre
297.00
-5.00
-1.66%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 300.00
Mínimo 296.00
Máximo 303.50
Volumen 229010
Instrumento
- Emisor
- BANCO HIPOTECARIO S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 300.00 | 303.50 | 296.00 | 297.00 | 229010 |
| 11/09/2026 | 308.00 | 313.00 | 301.00 | 302.00 | 331252 |
| 10/09/2026 | 309.00 | 312.50 | 302.00 | 307.50 | 278275 |
| 09/09/2026 | 311.50 | 315.50 | 300.50 | 308.50 | 415193 |
| 08/09/2026 | 308.00 | 315.50 | 306.50 | 314.50 | 468058 |
| 07/09/2026 | 314.50 | 316.50 | 306.50 | 309.50 | 146063 |
| 04/09/2026 | 316.00 | 317.00 | 311.00 | 313.00 | 216432 |
| 03/09/2026 | 325.00 | 330.00 | 316.00 | 317.00 | 450853 |
| 02/09/2026 | 327.00 | 332.00 | 320.00 | 325.00 | 311888 |
| 01/09/2026 | 329.00 | 333.00 | 322.00 | 328.50 | 257038 |
| 31/08/2026 | 323.00 | 335.00 | 313.50 | 326.00 | 594150 |
| 28/08/2026 | 322.50 | 327.00 | 317.00 | 321.50 | 292791 |
| 27/08/2026 | 332.00 | 337.00 | 314.00 | 327.50 | 667469 |
| 26/08/2026 | 310.00 | 335.00 | 310.00 | 334.00 | 1007479 |
| 25/08/2026 | 314.00 | 314.00 | 305.00 | 309.00 | 248502 |
| 24/08/2026 | 294.32 | 314.64 | 287.88 | 311.66 | 393809 |
| 21/08/2026 | 282.93 | 299.28 | 280.94 | 292.84 | 297575 |
| 20/08/2026 | 281.44 | 286.39 | 276.48 | 282.43 | 336125 |
| 19/08/2026 | 283.42 | 289.37 | 279.46 | 280.94 | 186026 |
| 18/08/2026 | 293.33 | 296.30 | 282.43 | 283.42 | 414526 |
| 14/08/2026 | 291.84 | 300.27 | 288.38 | 292.34 | 274445 |
| 13/08/2026 | 298.29 | 302.75 | 285.90 | 292.84 | 486852 |
| 12/08/2026 | 298.78 | 307.70 | 290.85 | 293.33 | 656017 |
| 11/08/2026 | 305.72 | 317.11 | 298.29 | 300.76 | 521888 |
| 10/08/2026 | 303.24 | 307.20 | 299.28 | 301.75 | 424359 |
| 07/08/2026 | 299.28 | 305.22 | 296.80 | 301.75 | 389677 |
| 06/08/2026 | 304.23 | 308.20 | 297.30 | 298.78 | 373999 |
| 05/08/2026 | 304.73 | 310.18 | 300.76 | 302.75 | 281064 |
| 04/08/2026 | 315.63 | 318.11 | 292.34 | 302.75 | 650104 |
| 03/08/2026 | 317.11 | 322.07 | 314.64 | 315.63 | 226561 |
| 31/07/2026 | 323.06 | 329.01 | 316.12 | 317.61 | 395397 |
| 30/07/2026 | 319.10 | 330.99 | 317.11 | 321.08 | 416149 |
| 29/07/2026 | 322.57 | 325.04 | 315.63 | 318.60 | 322481 |
| 28/07/2026 | 324.05 | 327.02 | 313.15 | 321.08 | 402773 |
| 27/07/2026 | 330.49 | 330.49 | 321.08 | 324.05 | 286312 |
| 24/07/2026 | 321.75 | 328.13 | 317.33 | 319.78 | 379438 |
| 23/07/2026 | 329.12 | 334.03 | 319.29 | 322.24 | 527388 |
| 22/07/2026 | 330.59 | 334.52 | 324.20 | 328.62 | 644795 |
| 21/07/2026 | 323.71 | 332.55 | 321.26 | 323.22 | 469343 |
| 20/07/2026 | 321.26 | 332.06 | 313.89 | 322.24 | 248850 |
| 17/07/2026 | 320.77 | 324.20 | 313.40 | 319.78 | 538229 |
| 16/07/2026 | 332.06 | 336.98 | 319.29 | 320.77 | 872160 |
| 15/07/2026 | 342.87 | 348.76 | 330.10 | 335.01 | 734933 |
| 14/07/2026 | 348.76 | 353.19 | 340.91 | 342.38 | 251468 |
| 13/07/2026 | 360.55 | 364.98 | 344.84 | 346.80 | 404223 |
| 10/07/2026 | 346.31 | 364.48 | 342.38 | 360.55 | 143382 |
| 08/07/2026 | 357.61 | 365.96 | 342.38 | 348.27 | 355958 |
| 07/07/2026 | 366.45 | 373.33 | 356.62 | 359.08 | 176748 |
| 06/07/2026 | 358.59 | 376.27 | 354.17 | 364.48 | 384713 |
| 03/07/2026 | 357.61 | 362.52 | 351.22 | 357.61 | 214878 |