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 |
|---|---|---|---|---|---|
| 02/02/2026 | 479.74 | 479.74 | 451.36 | 457.98 | 355512 |
| 30/01/2026 | 482.58 | 491.10 | 463.66 | 474.06 | 328436 |
| 29/01/2026 | 488.26 | 492.04 | 464.60 | 475.96 | 475954 |
| 28/01/2026 | 496.77 | 506.24 | 475.01 | 488.26 | 671648 |
| 27/01/2026 | 475.01 | 496.77 | 473.12 | 490.15 | 718129 |
| 26/01/2026 | 462.71 | 484.47 | 459.87 | 475.01 | 480183 |
| 23/01/2026 | 462.31 | 467.92 | 456.69 | 462.31 | 343598 |
| 22/01/2026 | 461.37 | 476.35 | 455.76 | 462.31 | 652781 |
| 21/01/2026 | 435.17 | 474.48 | 427.68 | 464.18 | 622921 |
| 20/01/2026 | 435.17 | 440.78 | 417.39 | 435.17 | 541701 |
| 19/01/2026 | 449.21 | 453.89 | 430.49 | 435.17 | 301349 |
| 16/01/2026 | 448.27 | 458.57 | 446.40 | 449.21 | 397877 |
| 15/01/2026 | 453.89 | 466.05 | 444.53 | 448.27 | 525082 |
| 14/01/2026 | 462.31 | 479.15 | 447.34 | 456.69 | 808697 |
| 13/01/2026 | 481.96 | 483.83 | 459.50 | 462.31 | 598087 |
| 12/01/2026 | 494.13 | 500.68 | 478.22 | 481.96 | 327645 |
| 09/01/2026 | 480.09 | 491.32 | 470.73 | 489.45 | 480985 |
| 08/01/2026 | 481.96 | 485.71 | 468.86 | 474.48 | 463462 |
| 07/01/2026 | 510.04 | 517.52 | 468.86 | 476.35 | 682242 |
| 06/01/2026 | 502.55 | 520.33 | 500.68 | 501.62 | 456201 |
| 05/01/2026 | 513.78 | 514.72 | 496.94 | 502.55 | 888729 |
| 02/01/2026 | 524.08 | 541.86 | 506.29 | 513.78 | 419104 |
| 30/12/2025 | 527.82 | 537.18 | 502.55 | 522.20 | 566751 |
| 29/12/2025 | 553.09 | 555.89 | 521.27 | 524.08 | 805950 |
| 26/12/2025 | 553.09 | 565.25 | 533.43 | 539.98 | 444903 |
| 24/12/2025 | 531.46 | 559.28 | 531.46 | 552.79 | 26771 |
| 23/12/2025 | 552.79 | 561.14 | 543.52 | 554.65 | 370378 |
| 22/12/2025 | 536.10 | 554.65 | 535.17 | 552.79 | 819492 |
| 19/12/2025 | 539.81 | 549.08 | 523.11 | 544.44 | 987691 |
| 18/12/2025 | 512.91 | 547.23 | 510.13 | 537.95 | 929210 |
| 17/12/2025 | 528.68 | 546.30 | 510.13 | 519.40 | 382655 |
| 16/12/2025 | 512.91 | 524.04 | 494.36 | 521.26 | 799401 |
| 15/12/2025 | 496.21 | 511.05 | 478.59 | 508.27 | 629490 |
| 12/12/2025 | 484.16 | 499.92 | 476.74 | 494.36 | 370087 |
| 11/12/2025 | 498.07 | 516.62 | 477.66 | 481.37 | 488409 |
| 10/12/2025 | 507.34 | 525.89 | 492.50 | 499.92 | 582689 |
| 09/12/2025 | 511.05 | 528.68 | 486.01 | 505.49 | 783898 |
| 05/12/2025 | 533.31 | 561.14 | 499.00 | 509.20 | 1762772 |
| 04/12/2025 | 528.68 | 556.50 | 510.13 | 526.82 | 2214941 |
| 03/12/2025 | 480.45 | 533.31 | 463.75 | 511.98 | 2036811 |
| 02/12/2025 | 458.19 | 476.74 | 449.84 | 472.10 | 1331808 |
| 01/12/2025 | 435.93 | 461.90 | 426.65 | 456.33 | 1262274 |
| 28/11/2025 | 439.64 | 447.98 | 432.22 | 441.49 | 854062 |
| 27/11/2025 | 443.35 | 448.91 | 432.22 | 435.00 | 570003 |
| 26/11/2025 | 435.93 | 449.84 | 412.74 | 443.35 | 930894 |
| 25/11/2025 | 403.46 | 435.93 | 386.77 | 428.51 | 980987 |
| 21/11/2025 | 416.45 | 424.80 | 384.91 | 402.54 | 302317 |
| 20/11/2025 | 410.88 | 426.65 | 397.90 | 416.45 | 1208440 |
| 19/11/2025 | 438.09 | 446.34 | 393.18 | 399.60 | 860375 |
| 18/11/2025 | 440.84 | 448.17 | 412.43 | 430.76 | 927510 |