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 |
|---|---|---|---|---|---|
| 17/11/2025 | 452.75 | 458.25 | 422.51 | 439.92 | 1162068 |
| 14/11/2025 | 448.17 | 461.92 | 431.67 | 453.67 | 1244690 |
| 13/11/2025 | 457.34 | 467.42 | 428.01 | 432.59 | 1205863 |
| 12/11/2025 | 433.51 | 461.00 | 427.09 | 454.59 | 1299072 |
| 11/11/2025 | 438.09 | 438.09 | 423.42 | 430.76 | 861848 |
| 10/11/2025 | 405.09 | 438.09 | 403.26 | 432.59 | 1502234 |
| 07/11/2025 | 409.68 | 421.59 | 372.10 | 402.35 | 2394546 |
| 06/11/2025 | 444.50 | 447.25 | 406.01 | 414.26 | 1089871 |
| 05/11/2025 | 460.08 | 475.67 | 421.59 | 439.01 | 1547753 |
| 04/11/2025 | 476.58 | 476.58 | 439.92 | 457.34 | 2591868 |
| 03/11/2025 | 424.34 | 489.41 | 424.34 | 469.25 | 3947292 |
| 31/10/2025 | 380.35 | 444.50 | 378.52 | 423.42 | 3695469 |
| 30/10/2025 | 366.60 | 390.43 | 337.27 | 372.10 | 2394926 |
| 29/10/2025 | 336.36 | 375.77 | 333.61 | 369.35 | 2539375 |
| 28/10/2025 | 323.53 | 366.60 | 313.90 | 336.36 | 2353529 |
| 27/10/2025 | 290.53 | 329.94 | 284.12 | 324.90 | 3644517 |
| 24/10/2025 | 229.22 | 242.70 | 221.58 | 235.51 | 2173292 |
| 23/10/2025 | 216.63 | 235.51 | 216.18 | 226.97 | 1570556 |
| 22/10/2025 | 219.33 | 222.92 | 214.83 | 217.53 | 601869 |
| 21/10/2025 | 209.44 | 229.67 | 208.09 | 218.88 | 974657 |
| 20/10/2025 | 214.83 | 223.37 | 210.34 | 210.79 | 467596 |
| 17/10/2025 | 204.05 | 214.83 | 204.05 | 213.93 | 546539 |
| 16/10/2025 | 213.04 | 221.58 | 204.95 | 208.09 | 788430 |
| 15/10/2025 | 204.05 | 218.43 | 201.35 | 215.28 | 1211582 |
| 14/10/2025 | 222.92 | 235.96 | 196.86 | 201.35 | 1683320 |
| 13/10/2025 | 211.24 | 225.62 | 195.06 | 221.13 | 2050908 |
| 09/10/2025 | 188.77 | 211.24 | 186.97 | 206.29 | 2103340 |
| 08/10/2025 | 185.17 | 190.11 | 182.47 | 185.17 | 410001 |
| 07/10/2025 | 188.77 | 192.36 | 180.68 | 184.27 | 1249196 |
| 06/10/2025 | 186.07 | 191.46 | 182.47 | 188.32 | 512624 |
| 03/10/2025 | 189.67 | 192.36 | 184.27 | 186.07 | 388057 |
| 02/10/2025 | 180.68 | 191.91 | 176.18 | 189.67 | 1042488 |
| 01/10/2025 | 183.37 | 187.42 | 178.88 | 182.47 | 493637 |
| 30/09/2025 | 193.26 | 193.26 | 180.68 | 183.37 | 517169 |
| 29/09/2025 | 189.67 | 197.76 | 188.32 | 190.11 | 588221 |
| 26/09/2025 | 203.15 | 208.09 | 188.77 | 192.81 | 1310448 |
| 25/09/2025 | 215.73 | 215.73 | 200.45 | 203.15 | 552336 |
| 24/09/2025 | 229.22 | 231.01 | 212.14 | 213.93 | 1286502 |
| 23/09/2025 | 211.27 | 219.20 | 199.39 | 210.39 | 1887273 |
| 22/09/2025 | 184.87 | 206.87 | 184.87 | 203.79 | 1723997 |
| 19/09/2025 | 177.82 | 183.10 | 158.46 | 174.74 | 1236958 |
| 18/09/2025 | 184.87 | 184.87 | 171.66 | 176.06 | 2649050 |
| 17/09/2025 | 187.95 | 192.35 | 184.43 | 185.75 | 825796 |
| 16/09/2025 | 187.51 | 192.79 | 181.34 | 187.07 | 1597917 |
| 15/09/2025 | 197.19 | 200.71 | 183.10 | 184.43 | 2110010 |
| 12/09/2025 | 209.51 | 209.51 | 189.27 | 196.31 | 1461367 |
| 11/09/2025 | 215.24 | 218.76 | 205.11 | 206.87 | 3650479 |
| 10/09/2025 | 205.99 | 218.32 | 205.99 | 213.04 | 2837922 |
| 09/09/2025 | 218.32 | 229.76 | 202.91 | 205.99 | 1128008 |
| 08/09/2025 | 224.04 | 233.28 | 185.75 | 219.20 | 1126943 |