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 |
|---|---|---|---|---|---|
| 02/07/2026 | 353.68 | 362.52 | 347.78 | 351.22 | 235004 |
| 01/07/2026 | 363.50 | 363.50 | 347.29 | 351.71 | 141879 |
| 30/06/2026 | 366.45 | 366.45 | 352.20 | 355.64 | 174787 |
| 29/06/2026 | 349.75 | 368.41 | 349.75 | 361.54 | 206811 |
| 26/06/2026 | 353.68 | 361.05 | 346.80 | 349.26 | 151858 |
| 25/06/2026 | 350.73 | 359.08 | 340.91 | 350.73 | 149223 |
| 24/06/2026 | 367.43 | 372.34 | 348.27 | 350.24 | 323125 |
| 23/06/2026 | 386.60 | 386.60 | 364.66 | 366.61 | 455611 |
| 22/06/2026 | 382.21 | 386.60 | 365.63 | 384.16 | 422964 |
| 19/06/2026 | 393.91 | 401.71 | 370.51 | 381.72 | 678598 |
| 18/06/2026 | 368.56 | 404.64 | 368.56 | 399.76 | 1588138 |
| 17/06/2026 | 341.26 | 371.97 | 341.26 | 368.56 | 845072 |
| 16/06/2026 | 360.76 | 363.68 | 336.38 | 340.28 | 398940 |
| 12/06/2026 | 355.88 | 361.73 | 347.11 | 351.98 | 614335 |
| 11/06/2026 | 328.58 | 360.76 | 327.61 | 357.35 | 1300668 |
| 10/06/2026 | 323.71 | 327.12 | 317.37 | 320.78 | 252851 |
| 09/06/2026 | 317.37 | 329.07 | 310.06 | 322.25 | 532125 |
| 08/06/2026 | 320.78 | 326.63 | 313.47 | 318.35 | 400887 |
| 05/06/2026 | 329.56 | 335.90 | 315.91 | 316.88 | 526318 |
| 04/06/2026 | 328.58 | 338.33 | 326.63 | 332.00 | 539840 |
| 03/06/2026 | 345.65 | 347.11 | 328.10 | 330.53 | 278285 |
| 02/06/2026 | 353.93 | 353.93 | 331.51 | 342.72 | 442929 |
| 01/06/2026 | 344.18 | 364.66 | 336.38 | 348.08 | 802074 |
| 29/05/2026 | 350.03 | 351.98 | 332.48 | 343.70 | 474833 |
| 28/05/2026 | 355.88 | 362.71 | 339.80 | 341.75 | 777692 |
| 27/05/2026 | 337.36 | 358.32 | 332.00 | 354.91 | 929807 |
| 26/05/2026 | 320.30 | 346.13 | 312.50 | 339.31 | 798243 |
| 22/05/2026 | 316.88 | 332.48 | 316.88 | 320.30 | 190506 |
| 21/05/2026 | 299.33 | 323.71 | 298.85 | 321.76 | 605576 |
| 20/05/2026 | 296.41 | 305.67 | 294.46 | 303.72 | 286026 |
| 19/05/2026 | 304.21 | 309.08 | 295.43 | 297.38 | 169805 |
| 18/05/2026 | 295.43 | 306.16 | 287.63 | 302.75 | 276132 |
| 15/05/2026 | 301.28 | 302.26 | 282.76 | 294.95 | 337417 |
| 14/05/2026 | 302.26 | 308.11 | 295.43 | 297.87 | 290774 |
| 13/05/2026 | 318.35 | 318.35 | 293.48 | 299.82 | 550077 |
| 12/05/2026 | 323.22 | 328.58 | 311.03 | 314.45 | 257410 |
| 11/05/2026 | 325.66 | 329.56 | 317.86 | 324.68 | 343972 |
| 08/05/2026 | 337.85 | 344.67 | 322.73 | 324.68 | 259612 |
| 07/05/2026 | 345.16 | 349.06 | 333.46 | 334.92 | 155631 |
| 06/05/2026 | 328.58 | 348.08 | 325.66 | 346.62 | 436049 |
| 05/05/2026 | 324.20 | 332.48 | 319.81 | 327.12 | 453765 |
| 04/05/2026 | 325.66 | 336.38 | 323.22 | 326.63 | 243630 |
| 30/04/2026 | 328.58 | 333.95 | 323.71 | 327.61 | 217419 |
| 29/04/2026 | 331.51 | 331.51 | 322.73 | 327.61 | 256819 |
| 28/04/2026 | 334.92 | 336.87 | 323.71 | 329.56 | 318455 |
| 27/04/2026 | 331.51 | 340.28 | 328.58 | 333.46 | 155211 |
| 24/04/2026 | 331.51 | 338.33 | 331.51 | 332.97 | 144385 |
| 23/04/2026 | 341.26 | 354.91 | 329.56 | 332.00 | 317907 |
| 22/04/2026 | 348.57 | 352.47 | 341.26 | 341.75 | 268863 |
| 21/04/2026 | 351.01 | 357.83 | 348.08 | 349.06 | 321763 |