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 |
|---|---|---|---|---|---|
| 20/01/2025 | 473.82 | 498.31 | 468.75 | 481.42 | 534641 |
| 17/01/2025 | 489.87 | 519.43 | 456.93 | 468.75 | 1002638 |
| 16/01/2025 | 514.36 | 515.21 | 489.87 | 491.56 | 520508 |
| 15/01/2025 | 519.43 | 526.19 | 494.94 | 512.67 | 693262 |
| 14/01/2025 | 498.31 | 520.27 | 498.31 | 513.52 | 668967 |
| 13/01/2025 | 521.12 | 540.54 | 494.09 | 498.31 | 737797 |
| 10/01/2025 | 523.65 | 531.25 | 503.38 | 521.96 | 1004143 |
| 09/01/2025 | 496.62 | 570.10 | 491.56 | 517.74 | 1325249 |
| 08/01/2025 | 511.83 | 511.83 | 472.98 | 490.71 | 1495784 |
| 07/01/2025 | 529.56 | 536.32 | 501.69 | 512.67 | 1691902 |
| 06/01/2025 | 516.05 | 529.56 | 516.05 | 527.03 | 1270802 |
| 03/01/2025 | 512.67 | 519.43 | 482.27 | 511.83 | 987263 |
| 02/01/2025 | 483.96 | 514.36 | 483.96 | 508.45 | 1422830 |
| 30/12/2024 | 498.31 | 512.67 | 470.44 | 482.27 | 959655 |
| 27/12/2024 | 505.07 | 523.65 | 462.00 | 499.16 | 1663029 |
| 26/12/2024 | 464.53 | 505.91 | 462.00 | 498.31 | 1693096 |
| 24/12/2024 | 460.31 | 464.53 | 444.26 | 460.31 | 390458 |
| 23/12/2024 | 474.66 | 485.64 | 455.24 | 457.77 | 735383 |
| 20/12/2024 | 460.31 | 468.75 | 426.52 | 457.77 | 1416137 |
| 19/12/2024 | 492.40 | 495.78 | 450.17 | 461.15 | 2610403 |
| 18/12/2024 | 465.37 | 495.78 | 465.37 | 494.09 | 2436161 |
| 17/12/2024 | 450.17 | 472.98 | 449.33 | 464.53 | 2069859 |
| 16/12/2024 | 413.01 | 451.02 | 413.01 | 441.73 | 2506277 |
| 13/12/2024 | 408.79 | 415.12 | 405.83 | 412.59 | 739515 |
| 12/12/2024 | 405.41 | 411.32 | 399.07 | 407.52 | 1176555 |
| 11/12/2024 | 400.34 | 409.63 | 394.43 | 402.87 | 985097 |
| 10/12/2024 | 412.16 | 412.16 | 396.96 | 398.23 | 753540 |
| 09/12/2024 | 400.76 | 409.21 | 399.07 | 404.56 | 513085 |
| 06/12/2024 | 396.96 | 399.92 | 384.29 | 397.81 | 788000 |
| 05/12/2024 | 404.14 | 412.16 | 396.96 | 398.23 | 608437 |
| 04/12/2024 | 424.83 | 426.52 | 397.81 | 403.30 | 1014829 |
| 03/12/2024 | 434.12 | 439.19 | 422.30 | 425.68 | 1035090 |
| 02/12/2024 | 413.01 | 429.90 | 405.41 | 427.37 | 1784618 |
| 29/11/2024 | 422.30 | 426.52 | 405.41 | 408.79 | 1549181 |
| 28/11/2024 | 437.50 | 451.02 | 410.48 | 422.30 | 2067661 |
| 27/11/2024 | 413.85 | 446.79 | 410.05 | 434.97 | 2023719 |
| 26/11/2024 | 380.07 | 411.32 | 366.98 | 409.21 | 1710106 |
| 25/11/2024 | 364.87 | 383.87 | 364.87 | 381.34 | 1096479 |
| 22/11/2024 | 382.60 | 382.60 | 363.18 | 371.62 | 1123507 |
| 21/11/2024 | 385.14 | 393.58 | 374.16 | 380.49 | 903915 |
| 20/11/2024 | 392.74 | 392.74 | 375.85 | 384.72 | 848449 |
| 19/11/2024 | 388.52 | 396.96 | 372.47 | 383.87 | 885870 |
| 15/11/2024 | 377.96 | 386.40 | 364.87 | 380.49 | 1375857 |
| 14/11/2024 | 363.18 | 378.38 | 347.98 | 373.31 | 1115920 |
| 13/11/2024 | 354.73 | 364.02 | 351.35 | 360.22 | 889757 |
| 11/11/2024 | 346.29 | 353.04 | 337.84 | 349.66 | 448784 |
| 08/11/2024 | 354.73 | 359.38 | 334.88 | 342.91 | 561542 |
| 07/11/2024 | 363.60 | 367.40 | 350.51 | 355.58 | 891587 |
| 06/11/2024 | 337.00 | 361.91 | 337.00 | 360.64 | 1804831 |
| 05/11/2024 | 347.98 | 351.35 | 329.39 | 336.15 | 574145 |