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 |
|---|---|---|---|---|---|
| 20/04/2026 | 351.01 | 357.83 | 344.18 | 353.45 | 352555 |
| 17/04/2026 | 351.01 | 360.76 | 345.16 | 358.81 | 513603 |
| 16/04/2026 | 356.86 | 356.86 | 346.13 | 347.60 | 240791 |
| 15/04/2026 | 350.03 | 357.83 | 345.16 | 351.50 | 201402 |
| 14/04/2026 | 358.81 | 365.63 | 347.11 | 351.98 | 274918 |
| 13/04/2026 | 352.96 | 366.61 | 335.41 | 355.40 | 698324 |
| 10/04/2026 | 351.01 | 365.63 | 351.01 | 361.25 | 218418 |
| 09/04/2026 | 367.10 | 367.10 | 344.18 | 356.86 | 313814 |
| 08/04/2026 | 370.02 | 386.11 | 360.76 | 364.17 | 434865 |
| 07/04/2026 | 363.20 | 363.20 | 349.06 | 354.91 | 203402 |
| 06/04/2026 | 371.00 | 374.41 | 356.37 | 362.71 | 329657 |
| 01/04/2026 | 368.56 | 379.29 | 360.76 | 370.51 | 472244 |
| 31/03/2026 | 340.28 | 370.51 | 335.90 | 368.07 | 694815 |
| 30/03/2026 | 327.61 | 335.41 | 322.73 | 334.92 | 347162 |
| 27/03/2026 | 329.56 | 338.33 | 321.76 | 329.07 | 276315 |
| 26/03/2026 | 345.65 | 345.65 | 323.71 | 331.02 | 277735 |
| 25/03/2026 | 340.28 | 349.55 | 331.51 | 339.80 | 537682 |
| 23/03/2026 | 319.74 | 343.22 | 319.74 | 336.51 | 178495 |
| 20/03/2026 | 333.64 | 336.51 | 318.30 | 322.13 | 235108 |
| 19/03/2026 | 321.17 | 333.16 | 311.59 | 331.24 | 549658 |
| 18/03/2026 | 328.84 | 332.20 | 313.50 | 321.65 | 445353 |
| 17/03/2026 | 336.03 | 339.87 | 325.97 | 326.93 | 491799 |
| 16/03/2026 | 346.58 | 354.25 | 329.32 | 332.68 | 541877 |
| 13/03/2026 | 358.56 | 368.15 | 342.27 | 344.66 | 325283 |
| 12/03/2026 | 371.03 | 373.90 | 350.89 | 362.40 | 486581 |
| 11/03/2026 | 350.89 | 373.90 | 348.02 | 371.03 | 682410 |
| 10/03/2026 | 319.26 | 351.85 | 314.46 | 346.58 | 794025 |
| 09/03/2026 | 313.50 | 321.65 | 302.96 | 317.34 | 511332 |
| 06/03/2026 | 325.01 | 337.47 | 312.55 | 315.90 | 870329 |
| 05/03/2026 | 332.68 | 339.39 | 320.22 | 324.53 | 237412 |
| 04/03/2026 | 327.88 | 343.22 | 323.09 | 332.68 | 511982 |
| 03/03/2026 | 327.88 | 332.68 | 308.71 | 327.88 | 851360 |
| 02/03/2026 | 362.88 | 362.88 | 328.84 | 330.76 | 1727300 |
| 27/02/2026 | 377.74 | 385.41 | 357.61 | 362.88 | 436067 |
| 26/02/2026 | 381.57 | 386.37 | 372.95 | 377.74 | 556378 |
| 25/02/2026 | 372.95 | 391.16 | 358.56 | 377.26 | 471265 |
| 24/02/2026 | 383.49 | 396.91 | 367.19 | 372.95 | 889721 |
| 23/02/2026 | 408.42 | 415.13 | 375.34 | 376.78 | 1101778 |
| 20/02/2026 | 416.34 | 435.27 | 398.37 | 404.99 | 1263708 |
| 19/02/2026 | 401.20 | 421.08 | 379.44 | 416.34 | 358972 |
| 18/02/2026 | 425.81 | 425.81 | 390.80 | 394.58 | 546333 |
| 13/02/2026 | 435.27 | 448.52 | 421.08 | 425.81 | 213731 |
| 12/02/2026 | 473.12 | 475.01 | 425.81 | 431.48 | 330780 |
| 11/02/2026 | 476.90 | 480.69 | 461.76 | 466.49 | 241761 |
| 10/02/2026 | 458.92 | 477.85 | 444.73 | 471.23 | 397293 |
| 09/02/2026 | 454.19 | 475.01 | 449.46 | 456.09 | 245869 |
| 06/02/2026 | 435.27 | 473.12 | 419.18 | 470.28 | 969673 |
| 05/02/2026 | 435.27 | 440.95 | 425.81 | 430.54 | 335055 |
| 04/02/2026 | 458.92 | 458.92 | 427.70 | 435.27 | 327979 |
| 03/02/2026 | 463.66 | 470.28 | 433.38 | 442.84 | 291691 |