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 |
|---|---|---|---|---|---|
| 04/04/2025 | 353.89 | 353.89 | 313.35 | 321.37 | 1431015 |
| 03/04/2025 | 380.07 | 380.07 | 353.04 | 360.22 | 648745 |
| 01/04/2025 | 387.67 | 394.85 | 374.16 | 385.14 | 480351 |
| 31/03/2025 | 398.65 | 398.65 | 377.54 | 387.25 | 440529 |
| 28/03/2025 | 408.79 | 408.79 | 396.12 | 399.92 | 209403 |
| 27/03/2025 | 421.88 | 424.83 | 398.23 | 407.94 | 464461 |
| 26/03/2025 | 420.61 | 422.30 | 405.83 | 412.59 | 565932 |
| 25/03/2025 | 403.72 | 420.61 | 403.72 | 417.65 | 691948 |
| 21/03/2025 | 395.27 | 404.99 | 384.29 | 402.45 | 381455 |
| 20/03/2025 | 404.99 | 404.99 | 390.20 | 393.16 | 416121 |
| 19/03/2025 | 387.67 | 405.41 | 387.67 | 400.76 | 561293 |
| 18/03/2025 | 403.72 | 403.72 | 381.76 | 385.56 | 631294 |
| 17/03/2025 | 421.46 | 427.37 | 401.18 | 404.56 | 566096 |
| 14/03/2025 | 390.20 | 422.30 | 390.20 | 413.01 | 399535 |
| 13/03/2025 | 409.63 | 424.83 | 389.36 | 396.96 | 408938 |
| 12/03/2025 | 384.72 | 409.63 | 384.72 | 408.79 | 382461 |
| 11/03/2025 | 385.14 | 401.18 | 379.23 | 389.78 | 309317 |
| 10/03/2025 | 410.48 | 410.48 | 380.07 | 386.83 | 398614 |
| 07/03/2025 | 412.16 | 421.46 | 401.18 | 410.05 | 304683 |
| 06/03/2025 | 414.70 | 422.30 | 401.18 | 408.36 | 403669 |
| 05/03/2025 | 399.92 | 419.77 | 392.74 | 415.54 | 490637 |
| 28/02/2025 | 396.96 | 408.79 | 381.76 | 399.92 | 476333 |
| 27/02/2025 | 414.70 | 424.83 | 385.98 | 400.34 | 702006 |
| 26/02/2025 | 424.83 | 442.57 | 409.63 | 414.28 | 764038 |
| 25/02/2025 | 443.41 | 443.41 | 407.52 | 421.88 | 534375 |
| 24/02/2025 | 439.19 | 451.86 | 423.99 | 433.28 | 286584 |
| 21/02/2025 | 440.88 | 456.08 | 434.97 | 438.35 | 433179 |
| 20/02/2025 | 447.64 | 447.64 | 429.90 | 437.50 | 561837 |
| 19/02/2025 | 427.37 | 442.57 | 411.32 | 433.28 | 882361 |
| 18/02/2025 | 409.63 | 430.75 | 401.61 | 426.52 | 826862 |
| 17/02/2025 | 421.03 | 422.30 | 405.41 | 408.36 | 977786 |
| 14/02/2025 | 423.99 | 438.35 | 422.30 | 432.43 | 680104 |
| 13/02/2025 | 419.77 | 443.41 | 419.77 | 425.68 | 462710 |
| 12/02/2025 | 402.45 | 430.75 | 376.69 | 419.77 | 2199539 |
| 11/02/2025 | 438.35 | 438.35 | 388.52 | 402.45 | 1067670 |
| 10/02/2025 | 442.57 | 462.84 | 423.14 | 431.59 | 475563 |
| 07/02/2025 | 467.06 | 477.20 | 441.73 | 451.86 | 528160 |
| 06/02/2025 | 468.75 | 477.20 | 462.00 | 468.75 | 416770 |
| 05/02/2025 | 469.60 | 484.80 | 461.15 | 467.06 | 448890 |
| 04/02/2025 | 451.86 | 477.20 | 451.86 | 464.53 | 265683 |
| 03/02/2025 | 445.10 | 454.39 | 422.30 | 448.48 | 536858 |
| 31/01/2025 | 462.00 | 481.42 | 447.64 | 451.02 | 384471 |
| 30/01/2025 | 451.86 | 470.44 | 448.48 | 462.00 | 785567 |
| 29/01/2025 | 440.04 | 455.24 | 426.52 | 446.79 | 643543 |
| 28/01/2025 | 459.46 | 467.06 | 430.75 | 436.66 | 629761 |
| 27/01/2025 | 475.51 | 475.51 | 435.81 | 439.19 | 835355 |
| 24/01/2025 | 496.62 | 498.31 | 464.53 | 473.82 | 387537 |
| 23/01/2025 | 497.47 | 502.54 | 485.64 | 489.87 | 623367 |
| 22/01/2025 | 488.18 | 499.16 | 472.98 | 496.62 | 951052 |
| 21/01/2025 | 477.20 | 486.49 | 456.93 | 482.27 | 632553 |