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 |
|---|---|---|---|---|---|
| 24/06/2025 | 288.43 | 311.66 | 288.43 | 303.63 | 414262 |
| 23/06/2025 | 302.37 | 302.37 | 280.41 | 286.74 | 477161 |
| 19/06/2025 | 295.61 | 303.63 | 288.85 | 302.37 | 287946 |
| 18/06/2025 | 303.21 | 307.86 | 291.39 | 296.03 | 468198 |
| 17/06/2025 | 323.90 | 323.90 | 301.94 | 304.48 | 634289 |
| 13/06/2025 | 331.93 | 339.53 | 321.79 | 323.48 | 478653 |
| 12/06/2025 | 347.13 | 350.93 | 333.62 | 339.95 | 394709 |
| 10/06/2025 | 331.08 | 356.42 | 331.08 | 354.31 | 421249 |
| 09/06/2025 | 337.00 | 338.68 | 329.39 | 331.08 | 138609 |
| 06/06/2025 | 327.70 | 340.37 | 324.33 | 337.42 | 357826 |
| 05/06/2025 | 331.08 | 337.00 | 315.04 | 326.86 | 589206 |
| 04/06/2025 | 343.33 | 344.60 | 327.70 | 330.24 | 409561 |
| 03/06/2025 | 334.46 | 346.29 | 323.48 | 342.91 | 453569 |
| 02/06/2025 | 354.73 | 371.20 | 333.62 | 335.31 | 479698 |
| 30/05/2025 | 363.18 | 369.93 | 354.73 | 356.00 | 543118 |
| 29/05/2025 | 386.83 | 386.83 | 364.02 | 367.82 | 780783 |
| 28/05/2025 | 392.32 | 396.54 | 382.60 | 389.36 | 527385 |
| 27/05/2025 | 409.21 | 419.77 | 394.01 | 400.34 | 297836 |
| 26/05/2025 | 405.41 | 419.77 | 404.99 | 407.94 | 224870 |
| 23/05/2025 | 414.70 | 414.70 | 401.18 | 404.56 | 379829 |
| 22/05/2025 | 414.70 | 435.81 | 407.10 | 416.81 | 567236 |
| 21/05/2025 | 408.79 | 419.34 | 406.25 | 414.28 | 925919 |
| 20/05/2025 | 392.74 | 411.32 | 385.14 | 401.61 | 643248 |
| 19/05/2025 | 388.94 | 398.65 | 388.52 | 393.16 | 610788 |
| 16/05/2025 | 383.45 | 398.23 | 376.69 | 379.23 | 451230 |
| 15/05/2025 | 388.52 | 400.34 | 373.31 | 385.14 | 504087 |
| 14/05/2025 | 395.27 | 396.96 | 376.69 | 390.20 | 546756 |
| 13/05/2025 | 375.85 | 395.27 | 363.60 | 388.52 | 618710 |
| 12/05/2025 | 359.80 | 379.23 | 353.46 | 376.27 | 748158 |
| 09/05/2025 | 358.53 | 368.25 | 347.55 | 356.00 | 445179 |
| 08/05/2025 | 362.33 | 368.67 | 337.84 | 357.27 | 459547 |
| 07/05/2025 | 367.40 | 367.40 | 356.84 | 361.49 | 448293 |
| 06/05/2025 | 348.82 | 364.44 | 348.82 | 362.33 | 444200 |
| 05/05/2025 | 370.78 | 370.78 | 347.98 | 351.78 | 600041 |
| 30/04/2025 | 379.65 | 382.18 | 365.71 | 371.20 | 868179 |
| 29/04/2025 | 379.65 | 386.83 | 370.78 | 385.14 | 447972 |
| 28/04/2025 | 391.05 | 399.92 | 374.16 | 378.38 | 510077 |
| 25/04/2025 | 375.85 | 401.18 | 375.85 | 388.09 | 466716 |
| 24/04/2025 | 371.20 | 420.61 | 358.53 | 377.11 | 1323580 |
| 23/04/2025 | 347.13 | 370.78 | 347.13 | 368.25 | 657802 |
| 22/04/2025 | 329.39 | 347.98 | 323.48 | 342.91 | 887442 |
| 21/04/2025 | 334.46 | 334.46 | 305.32 | 324.75 | 706589 |
| 16/04/2025 | 354.73 | 363.18 | 325.59 | 333.62 | 709215 |
| 15/04/2025 | 342.91 | 370.78 | 338.68 | 351.78 | 1129104 |
| 14/04/2025 | 337.84 | 344.60 | 320.95 | 342.91 | 1375849 |
| 11/04/2025 | 290.96 | 307.86 | 290.96 | 305.75 | 1488427 |
| 10/04/2025 | 295.19 | 295.19 | 279.14 | 285.05 | 715483 |
| 09/04/2025 | 274.92 | 310.81 | 244.93 | 296.88 | 3179630 |
| 08/04/2025 | 309.97 | 320.10 | 272.81 | 279.98 | 734924 |
| 07/04/2025 | 304.06 | 318.41 | 291.39 | 297.30 | 1131358 |