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 |
|---|---|---|---|---|---|
| 04/11/2024 | 343.75 | 352.62 | 342.06 | 346.29 | 496929 |
| 01/11/2024 | 332.77 | 348.40 | 332.77 | 342.91 | 919752 |
| 31/10/2024 | 322.64 | 337.84 | 320.95 | 334.46 | 601628 |
| 30/10/2024 | 326.86 | 330.24 | 313.35 | 321.37 | 461691 |
| 29/10/2024 | 334.46 | 341.22 | 323.48 | 325.17 | 618607 |
| 28/10/2024 | 331.08 | 344.60 | 324.33 | 332.35 | 1030523 |
| 25/10/2024 | 323.90 | 337.84 | 323.90 | 331.93 | 781399 |
| 24/10/2024 | 313.77 | 323.48 | 313.77 | 321.79 | 523265 |
| 23/10/2024 | 322.64 | 322.64 | 312.50 | 312.50 | 630104 |
| 22/10/2024 | 324.75 | 325.17 | 316.72 | 322.21 | 366308 |
| 21/10/2024 | 326.44 | 326.44 | 316.72 | 321.79 | 396620 |
| 18/10/2024 | 325.17 | 330.66 | 317.15 | 323.90 | 282979 |
| 17/10/2024 | 317.57 | 324.33 | 316.30 | 321.79 | 406113 |
| 16/10/2024 | 335.73 | 335.73 | 313.35 | 317.15 | 799283 |
| 15/10/2024 | 339.11 | 342.06 | 320.95 | 328.97 | 826035 |
| 14/10/2024 | 330.24 | 341.64 | 329.82 | 335.73 | 500122 |
| 10/10/2024 | 337.84 | 340.37 | 327.70 | 330.24 | 600510 |
| 09/10/2024 | 339.95 | 345.02 | 331.08 | 336.15 | 799116 |
| 08/10/2024 | 344.17 | 351.78 | 331.51 | 339.95 | 445671 |
| 07/10/2024 | 354.31 | 354.31 | 339.11 | 343.33 | 556811 |
| 04/10/2024 | 355.58 | 359.80 | 348.82 | 350.51 | 559108 |
| 03/10/2024 | 347.13 | 356.84 | 338.68 | 353.04 | 1091182 |
| 02/10/2024 | 339.95 | 353.04 | 331.93 | 347.13 | 766421 |
| 01/10/2024 | 323.90 | 342.91 | 317.57 | 338.68 | 596261 |
| 30/09/2024 | 328.97 | 330.24 | 312.50 | 324.75 | 808548 |
| 27/09/2024 | 323.48 | 333.62 | 317.99 | 332.35 | 527620 |
| 26/09/2024 | 325.59 | 333.62 | 312.92 | 323.48 | 618090 |
| 25/09/2024 | 339.53 | 339.53 | 325.17 | 330.66 | 1030376 |
| 24/09/2024 | 350.93 | 350.93 | 337.84 | 339.53 | 810858 |
| 23/09/2024 | 352.20 | 352.62 | 342.06 | 349.24 | 382330 |
| 20/09/2024 | 354.31 | 354.73 | 344.60 | 351.78 | 686602 |
| 19/09/2024 | 342.91 | 359.38 | 338.68 | 353.89 | 1031423 |
| 18/09/2024 | 350.09 | 353.46 | 342.06 | 346.71 | 512677 |
| 17/09/2024 | 354.31 | 354.31 | 340.37 | 349.24 | 528292 |
| 16/09/2024 | 360.64 | 365.29 | 348.82 | 351.35 | 952047 |
| 13/09/2024 | 361.49 | 366.56 | 357.27 | 359.38 | 818677 |
| 12/09/2024 | 365.29 | 370.78 | 357.27 | 360.64 | 969094 |
| 11/09/2024 | 364.87 | 380.07 | 354.73 | 362.76 | 932836 |
| 10/09/2024 | 367.40 | 367.40 | 344.60 | 361.91 | 771843 |
| 09/09/2024 | 352.20 | 365.71 | 351.78 | 362.76 | 1019905 |
| 06/09/2024 | 355.58 | 364.87 | 337.84 | 344.17 | 640879 |
| 05/09/2024 | 358.95 | 369.09 | 351.35 | 353.89 | 1388653 |
| 04/09/2024 | 346.29 | 357.27 | 342.06 | 354.73 | 3497735 |
| 03/09/2024 | 342.49 | 345.86 | 331.93 | 342.06 | 915444 |