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 |
|---|---|---|---|---|---|
| 05/09/2025 | 255.29 | 257.93 | 240.77 | 250.45 | 1635585 |
| 04/09/2025 | 251.77 | 257.05 | 250.89 | 253.09 | 1169712 |
| 03/09/2025 | 258.81 | 269.38 | 250.89 | 251.33 | 642886 |
| 02/09/2025 | 257.49 | 264.09 | 250.89 | 256.17 | 951186 |
| 01/09/2025 | 270.26 | 274.66 | 255.29 | 257.49 | 494556 |
| 29/08/2025 | 274.66 | 288.30 | 264.97 | 267.17 | 467671 |
| 28/08/2025 | 266.73 | 286.10 | 266.73 | 274.66 | 755480 |
| 27/08/2025 | 283.46 | 286.10 | 264.09 | 265.85 | 668539 |
| 26/08/2025 | 286.98 | 286.98 | 275.10 | 281.70 | 529851 |
| 25/08/2025 | 305.91 | 305.91 | 275.98 | 282.14 | 1087645 |
| 22/08/2025 | 301.22 | 312.07 | 286.46 | 303.39 | 520517 |
| 21/08/2025 | 299.48 | 306.43 | 296.01 | 297.75 | 330527 |
| 20/08/2025 | 306.86 | 310.77 | 296.01 | 298.18 | 448361 |
| 19/08/2025 | 309.03 | 313.81 | 296.88 | 304.69 | 304968 |
| 18/08/2025 | 311.64 | 321.19 | 296.45 | 308.60 | 706195 |
| 14/08/2025 | 335.08 | 335.08 | 307.30 | 311.64 | 727672 |
| 13/08/2025 | 340.28 | 342.89 | 325.53 | 330.30 | 293920 |
| 12/08/2025 | 345.49 | 351.57 | 333.34 | 338.11 | 612055 |
| 11/08/2025 | 351.57 | 352.87 | 334.64 | 345.93 | 786754 |
| 08/08/2025 | 357.21 | 361.99 | 347.23 | 348.53 | 414890 |
| 07/08/2025 | 383.69 | 386.29 | 355.91 | 357.65 | 1267606 |
| 06/08/2025 | 366.33 | 382.82 | 358.51 | 379.35 | 787157 |
| 05/08/2025 | 360.25 | 366.76 | 357.65 | 366.33 | 593878 |
| 04/08/2025 | 360.25 | 368.93 | 352.87 | 358.95 | 291972 |
| 01/08/2025 | 357.65 | 364.59 | 342.02 | 357.21 | 689190 |
| 31/07/2025 | 355.91 | 368.93 | 355.91 | 365.02 | 565603 |
| 30/07/2025 | 373.27 | 377.61 | 352.44 | 355.91 | 1070931 |
| 29/07/2025 | 346.36 | 377.61 | 342.02 | 375.01 | 1204087 |
| 28/07/2025 | 321.19 | 346.36 | 321.19 | 344.19 | 849907 |
| 25/07/2025 | 303.83 | 326.39 | 301.65 | 322.05 | 734884 |
| 24/07/2025 | 288.01 | 307.43 | 283.79 | 294.34 | 543900 |
| 23/07/2025 | 280.41 | 295.61 | 280.41 | 290.12 | 305790 |
| 22/07/2025 | 284.63 | 288.85 | 277.87 | 280.41 | 459232 |
| 21/07/2025 | 288.85 | 290.54 | 282.94 | 285.05 | 716736 |
| 18/07/2025 | 292.65 | 294.77 | 283.79 | 285.90 | 271729 |
| 17/07/2025 | 288.01 | 295.19 | 285.47 | 287.59 | 312168 |
| 16/07/2025 | 291.39 | 291.39 | 279.98 | 286.74 | 372757 |
| 15/07/2025 | 295.61 | 298.57 | 287.16 | 288.43 | 473623 |
| 14/07/2025 | 298.99 | 298.99 | 288.01 | 296.88 | 273051 |
| 11/07/2025 | 306.17 | 306.17 | 293.92 | 296.88 | 267455 |
| 08/07/2025 | 302.37 | 311.66 | 295.61 | 306.59 | 484172 |
| 07/07/2025 | 312.50 | 317.15 | 296.45 | 301.52 | 360787 |
| 04/07/2025 | 302.79 | 320.95 | 302.79 | 314.19 | 287131 |
| 03/07/2025 | 295.61 | 307.43 | 295.61 | 302.37 | 276884 |
| 02/07/2025 | 289.70 | 301.52 | 289.70 | 297.72 | 341393 |
| 01/07/2025 | 291.39 | 302.37 | 279.98 | 290.12 | 392380 |
| 30/06/2025 | 295.61 | 302.37 | 269.43 | 290.12 | 424275 |
| 27/06/2025 | 293.92 | 301.94 | 287.59 | 296.03 | 233567 |
| 26/06/2025 | 289.70 | 298.99 | 286.74 | 290.96 | 282015 |
| 25/06/2025 | 296.88 | 297.30 | 283.36 | 286.32 | 567589 |