Banco Hipotecario S.A. (BHIP.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:59PM ART
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 405.50 | 410.00 | 377.00 | 396.00 | 396.00 | 2,483,707 |
| 03 may 2024 | 423.00 | 425.00 | 400.00 | 403.00 | 403.00 | 1,855,315 |
| 02 may 2024 | 410.00 | 425.50 | 392.00 | 408.50 | 408.50 | 1,439,321 |
| 30 abr 2024 | 410.00 | 420.00 | 401.50 | 408.00 | 408.00 | 1,920,809 |
| 29 abr 2024 | 380.00 | 405.00 | 380.00 | 395.00 | 395.00 | 1,558,739 |
| 26 abr 2024 | 360.00 | 380.00 | 359.50 | 372.50 | 372.50 | 687,471 |
| 25 abr 2024 | 331.00 | 357.00 | 321.00 | 355.50 | 355.50 | 1,316,597 |
| 24 abr 2024 | 334.00 | 337.00 | 312.00 | 332.50 | 332.50 | 1,138,506 |
| 23 abr 2024 | 339.00 | 350.00 | 332.00 | 334.00 | 334.00 | 1,064,686 |
| 22 abr 2024 | 318.00 | 335.50 | 316.50 | 332.50 | 332.50 | 1,213,659 |
| 19 abr 2024 | 311.00 | 319.00 | 303.50 | 315.50 | 315.50 | 811,751 |
| 18 abr 2024 | 309.50 | 319.00 | 302.00 | 313.00 | 313.00 | 555,093 |
| 17 abr 2024 | 315.00 | 336.00 | 297.00 | 307.00 | 307.00 | 625,293 |
| 16 abr 2024 | 298.50 | 317.50 | 278.00 | 316.50 | 316.50 | 1,240,198 |
| 15 abr 2024 | 327.00 | 332.50 | 288.00 | 295.50 | 295.50 | 1,577,715 |
| 12 abr 2024 | 361.00 | 367.00 | 330.00 | 338.00 | 338.00 | 1,645,340 |
| 11 abr 2024 | 320.00 | 359.00 | 313.00 | 353.50 | 353.50 | 158,593 |
| 10 abr 2024 | 319.00 | 324.00 | 307.00 | 318.50 | 318.50 | 777,761 |
| 09 abr 2024 | 315.00 | 325.00 | 301.50 | 315.50 | 315.50 | 1,273,224 |
| 08 abr 2024 | 295.00 | 318.00 | 292.50 | 310.00 | 310.00 | 1,170,376 |
| 05 abr 2024 | 285.00 | 304.50 | 283.00 | 291.50 | 291.50 | 891,357 |
| 04 abr 2024 | 293.00 | 295.50 | 280.00 | 282.50 | 282.50 | 817,421 |
| 03 abr 2024 | 287.00 | 293.00 | 270.00 | 290.00 | 290.00 | 908,810 |
| 27 mar 2024 | 286.00 | 293.00 | 279.00 | 287.50 | 287.50 | 832,086 |
| 26 mar 2024 | 280.50 | 294.00 | 274.00 | 285.50 | 285.50 | 1,047,673 |
| 25 mar 2024 | 284.00 | 296.00 | 278.00 | 283.00 | 283.00 | 1,539,060 |
| 22 mar 2024 | 260.00 | 279.00 | 260.00 | 274.00 | 274.00 | 1,579,234 |
| 21 mar 2024 | 255.00 | 262.00 | 240.50 | 259.50 | 259.50 | 1,714,285 |
| 20 mar 2024 | 244.00 | 253.50 | 236.25 | 250.00 | 250.00 | 833,751 |
| 19 mar 2024 | 214.00 | 245.75 | 213.50 | 242.25 | 242.25 | 1,937,156 |
| 18 mar 2024 | 215.50 | 221.00 | 210.50 | 216.75 | 216.75 | 630,168 |
| 15 mar 2024 | 200.00 | 213.50 | 185.25 | 210.25 | 210.25 | 607,415 |
| 14 mar 2024 | 206.00 | 216.00 | 196.00 | 202.25 | 202.25 | 713,799 |
| 13 mar 2024 | 218.00 | 221.00 | 190.00 | 211.00 | 211.00 | 935,920 |
| 12 mar 2024 | 180.00 | 210.00 | 180.00 | 209.00 | 209.00 | 757,779 |
| 11 mar 2024 | 191.50 | 199.00 | 171.50 | 181.75 | 181.75 | 541,127 |
| 08 mar 2024 | 202.00 | 206.00 | 182.25 | 187.50 | 187.50 | 603,917 |
| 07 mar 2024 | 210.00 | 210.00 | 195.00 | 202.25 | 202.25 | 319,732 |
| 06 mar 2024 | 200.00 | 210.00 | 195.00 | 203.25 | 203.25 | 513,133 |
| 05 mar 2024 | 220.00 | 224.00 | 190.00 | 196.25 | 196.25 | 335,867 |
| 04 mar 2024 | 211.00 | 230.00 | 211.00 | 216.00 | 216.00 | 530,277 |
| 01 mar 2024 | 210.00 | 216.00 | 200.00 | 206.25 | 206.25 | 434,072 |
| 29 feb 2024 | 198.00 | 210.00 | 198.00 | 204.75 | 204.75 | 497,767 |
| 28 feb 2024 | 201.50 | 225.00 | 187.00 | 196.00 | 196.00 | 699,695 |
| 27 feb 2024 | 217.00 | 225.00 | 195.00 | 205.25 | 205.25 | 606,982 |
| 26 feb 2024 | 229.50 | 240.00 | 199.00 | 217.50 | 217.50 | 738,503 |
| 23 feb 2024 | 218.00 | 242.50 | 213.75 | 226.50 | 226.50 | 2,085,004 |
| 22 feb 2024 | 168.50 | 223.00 | 164.00 | 207.75 | 207.75 | 1,310,733 |
| 21 feb 2024 | 177.50 | 177.50 | 165.00 | 167.00 | 167.00 | 576,000 |
| 20 feb 2024 | 180.50 | 186.50 | 174.00 | 175.75 | 175.75 | 432,808 |
| 19 feb 2024 | 180.50 | 189.00 | 173.75 | 181.25 | 181.25 | 519,690 |
| 16 feb 2024 | 195.00 | 205.00 | 180.00 | 184.50 | 184.50 | 831,610 |
| 15 feb 2024 | 201.50 | 210.75 | 190.00 | 194.75 | 194.75 | 371,693 |
| 14 feb 2024 | 202.00 | 215.00 | 200.00 | 202.25 | 202.25 | 413,467 |
| 09 feb 2024 | 193.00 | 210.00 | 189.50 | 205.00 | 205.00 | 938,069 |
| 08 feb 2024 | 210.00 | 215.00 | 190.00 | 196.75 | 196.75 | 1,941,941 |
| 07 feb 2024 | 235.00 | 238.75 | 205.25 | 215.50 | 215.50 | 1,143,231 |
| 06 feb 2024 | 246.00 | 258.00 | 240.00 | 245.75 | 245.75 | 649,435 |
| 05 feb 2024 | 254.00 | 269.00 | 236.00 | 245.50 | 245.50 | 1,541,580 |
| 02 feb 2024 | 231.00 | 254.50 | 223.25 | 250.50 | 250.50 | 1,449,214 |
| 01 feb 2024 | 229.00 | 231.00 | 220.00 | 228.00 | 228.00 | 781,932 |
| 31 ene 2024 | 223.00 | 231.75 | 206.25 | 224.50 | 224.50 | 817,741 |
| 30 ene 2024 | 229.00 | 240.00 | 212.25 | 222.50 | 222.50 | 808,097 |
| 29 ene 2024 | 239.00 | 239.00 | 220.00 | 227.75 | 227.75 | 719,323 |
| 26 ene 2024 | 235.00 | 258.00 | 230.00 | 238.75 | 238.75 | 1,273,752 |
| 25 ene 2024 | 238.00 | 253.00 | 228.00 | 242.75 | 242.75 | 2,233,196 |
| 24 ene 2024 | 230.00 | 238.75 | 215.00 | 236.75 | 236.75 | 1,865,480 |
| 23 ene 2024 | 240.00 | 242.00 | 215.00 | 226.00 | 226.00 | 1,704,820 |
| 22 ene 2024 | 225.50 | 245.00 | 225.50 | 237.25 | 237.25 | 2,108,541 |
| 19 ene 2024 | 212.00 | 239.00 | 206.25 | 219.50 | 219.50 | 3,340,786 |
| 18 ene 2024 | 173.00 | 212.50 | 173.00 | 204.50 | 204.50 | 4,303,537 |
| 17 ene 2024 | 145.25 | 172.00 | 145.25 | 166.25 | 166.25 | 1,257,786 |
| 16 ene 2024 | 148.00 | 151.00 | 140.00 | 145.25 | 145.25 | 1,231,001 |
| 15 ene 2024 | 152.00 | 159.00 | 142.50 | 144.50 | 144.50 | 1,376,390 |
| 12 ene 2024 | 149.75 | 157.00 | 149.75 | 152.00 | 152.00 | 1,119,259 |
| 11 ene 2024 | 135.00 | 151.50 | 135.00 | 149.25 | 149.25 | 1,436,390 |
| 10 ene 2024 | 118.50 | 138.00 | 118.00 | 134.25 | 134.25 | 1,789,757 |
| 09 ene 2024 | 115.75 | 120.50 | 111.00 | 118.50 | 118.50 | 661,686 |
| 08 ene 2024 | 111.50 | 116.00 | 109.50 | 114.75 | 114.75 | 552,156 |
| 05 ene 2024 | 110.25 | 113.00 | 107.50 | 110.25 | 110.25 | 792,909 |
| 04 ene 2024 | 113.50 | 115.50 | 107.00 | 110.00 | 110.00 | 663,839 |
| 03 ene 2024 | 118.00 | 119.00 | 111.00 | 112.25 | 112.25 | 703,889 |
| 02 ene 2024 | 115.50 | 124.00 | 112.00 | 117.25 | 117.25 | 849,618 |
| 29 dic 2023 | 112.50 | 119.00 | 112.00 | 115.00 | 115.00 | 911,664 |
| 28 dic 2023 | 109.00 | 119.50 | 107.50 | 111.75 | 111.75 | 842,825 |
| 27 dic 2023 | 107.00 | 122.00 | 100.00 | 108.00 | 108.00 | 2,152,286 |
| 26 dic 2023 | 94.00 | 111.75 | 92.00 | 108.00 | 108.00 | 2,140,376 |
| 22 dic 2023 | 86.60 | 91.90 | 85.10 | 90.20 | 90.20 | 402,142 |
| 21 dic 2023 | 81.80 | 89.90 | 81.80 | 86.30 | 86.30 | 663,096 |
| 20 dic 2023 | 75.50 | 83.00 | 74.50 | 80.70 | 80.70 | 504,033 |
| 19 dic 2023 | 77.00 | 77.00 | 74.20 | 75.20 | 75.20 | 215,462 |
| 18 dic 2023 | 75.30 | 78.00 | 71.00 | 74.00 | 74.00 | 209,541 |
| 15 dic 2023 | 81.50 | 81.50 | 73.60 | 74.60 | 74.60 | 253,609 |
| 14 dic 2023 | 82.20 | 84.00 | 75.50 | 78.00 | 78.00 | 581,678 |
| 13 dic 2023 | 80.00 | 85.00 | 74.00 | 79.30 | 79.30 | 467,999 |
| 12 dic 2023 | 78.50 | 81.50 | 77.50 | 79.90 | 79.90 | 582,097 |
| 11 dic 2023 | 78.10 | 81.80 | 74.00 | 77.80 | 77.80 | 402,147 |
| 07 dic 2023 | 73.00 | 77.80 | 71.50 | 76.30 | 76.30 | 851,863 |
| 06 dic 2023 | 73.10 | 77.50 | 71.20 | 72.80 | 72.80 | 648,591 |
| 05 dic 2023 | 69.00 | 72.70 | 68.50 | 71.70 | 71.70 | 904,925 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.