BHIP.BA - Banco Hipotecario S.A.

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201818.3018.7018.3018.6018.6021,990
Feb 22, 201818.4018.8517.7518.6018.60381,643
Feb 21, 201818.5018.7017.7018.4518.45365,589
Feb 20, 201818.0018.3517.6018.2018.20802,310
Feb 19, 201818.0018.7017.5017.9517.95695,685
Feb 16, 201817.1017.8017.0017.5017.50608,218
Feb 15, 201816.9017.4515.8516.9516.95554,500
Feb 14, 201815.2516.5515.2516.3016.30499,954
Feb 09, 201816.1516.2014.8015.2515.25724,192
Feb 08, 201817.5017.5016.1016.1516.15292,799
Feb 07, 201817.0017.4516.3017.0017.00613,457
Feb 06, 201816.4017.2515.8016.5016.50819,895
Feb 05, 201819.3519.3517.0017.2517.251,189,821
Feb 02, 201820.3020.3018.8019.0019.00515,236
Feb 01, 201819.8020.4019.7020.3020.30462,754
Jan 31, 201818.7519.7018.7519.5519.551,420,220
Jan 30, 201818.0018.7517.4518.7018.70350,405
Jan 29, 201818.4019.0517.3018.2018.20460,963
Jan 26, 201817.6018.4017.5018.0518.05540,782
Jan 25, 201816.8517.5016.7517.4017.401,820,940
Jan 24, 201815.8016.8015.7016.8016.80327,595
Jan 23, 201815.8516.2015.5015.8015.80250,906
Jan 22, 201816.0016.2015.8515.8515.85400,600
Jan 19, 201816.2016.2015.1015.9515.95502,728
Jan 18, 201816.0016.4515.8015.9515.95282,052
Jan 17, 201815.7016.0015.5015.9015.90373,047
Jan 16, 201815.7015.8015.0015.6515.65277,767
Jan 15, 201815.0015.8515.0015.6515.65590,935
Jan 12, 201814.7515.2014.7514.9014.90365,416
Jan 11, 201814.5014.6014.2014.5014.50300,985
Jan 10, 201813.9014.2013.1014.1014.10287,451
Jan 09, 201814.0014.0013.6513.8013.80428,728
Jan 08, 201814.2514.2513.6013.8013.80136,772
Jan 05, 201814.5014.8513.8513.9013.901,227,676
Jan 04, 201814.7514.7513.8014.2014.201,076,653
Jan 03, 201815.0015.5014.4514.6514.65941,449
Jan 02, 201813.6514.8513.6014.7514.75557,642
Jan 01, 201812.9013.6512.6013.6013.60407,711
Dec 28, 201712.8013.0012.6513.0013.00634,618
Dec 27, 201712.8012.8512.2512.7512.751,659,218
Dec 26, 201712.7012.8012.0512.7012.70646,292
Dec 22, 201712.4012.8012.2512.7012.70733,705
Dec 21, 201711.0012.3511.0012.3012.302,053,264
Dec 20, 201710.9011.4010.9011.2511.25226,897
Dec 19, 201711.0011.1510.7510.9010.90186,292
Dec 18, 201710.8010.9010.5510.8010.80243,828
Dec 15, 201711.1011.2010.5510.8510.85182,270
Dec 14, 201711.0011.0510.4511.0011.00937,216
Dec 13, 201710.9011.2010.8010.8510.85153,598
Dec 12, 201711.3011.4010.9010.9010.90126,742
Dec 11, 201711.1011.4511.1011.2511.25203,629
Dec 07, 201710.7011.1010.7011.1011.10248,145
Dec 06, 201710.9510.9510.3010.7010.70689,065
Dec 05, 201711.7011.7010.8511.0511.05321,320
Dec 04, 201711.8011.8011.4511.6011.60253,345
Dec 01, 201712.0012.2011.7511.9011.90668,162
Nov 30, 201712.3012.3011.6512.0012.00112,347
Nov 29, 201712.5012.5012.1012.1512.1573,538
Nov 28, 201712.9512.9512.0012.5012.50458,724
Nov 24, 201712.8012.8512.3512.8512.85196,258
Nov 23, 201712.5012.7512.3012.7512.75169,902
Nov 22, 201712.5012.5512.2012.5012.50791,873
Nov 21, 201712.0012.2011.8512.0512.05226,796
Nov 17, 201712.3012.5011.6011.8511.851,216,795
Nov 16, 201711.2512.0511.2012.0512.05790,026
Nov 15, 201711.3511.6010.7011.2511.25841,602
Nov 14, 201711.8012.2011.1511.4011.40656,064
Nov 13, 201712.6012.8011.6511.8011.80755,980
Nov 10, 201712.9013.1012.0012.3512.35302,491
Nov 09, 201712.7013.1012.7012.8012.80547,093
Nov 08, 201712.0012.8012.0012.5012.50449,904
Nov 07, 201712.4012.7011.9512.0012.00260,208
Nov 03, 201712.8512.9512.1512.4012.40279,332
Nov 02, 201713.0013.2012.8012.8012.801,180,314
Nov 01, 201711.8513.2511.8512.7512.75990,775
Oct 31, 201711.5011.9010.6011.8511.85431,052
Oct 30, 201711.3011.9011.2011.3011.30647,842
Oct 27, 201711.6011.9511.2511.3011.301,852,537
Oct 26, 201710.1011.2510.1011.2511.252,930,055
Oct 25, 201710.3010.309.6010.1010.10275,039
Oct 24, 20179.8510.109.809.989.98499,870
Oct 23, 20179.509.899.209.809.80612,972
Oct 20, 20179.059.309.059.109.10508,420
Oct 19, 20178.659.258.609.109.10352,505
Oct 18, 20178.788.788.438.698.69147,273
Oct 17, 20178.909.008.508.758.75142,348
Oct 13, 20179.009.108.808.908.90217,855
Oct 12, 20178.949.118.909.009.00470,257
Oct 11, 20179.259.408.708.948.94890,521
Oct 10, 20178.279.328.279.189.18812,763
Oct 06, 20178.198.308.108.278.27857,250
Oct 05, 20177.808.187.758.158.15637,497
Oct 04, 20178.008.007.697.757.75265,623
Oct 03, 20177.707.937.657.937.93483,141
Oct 02, 20177.587.647.507.607.60321,062
Sep 29, 20177.587.687.507.587.58443,278
Sep 28, 20177.307.587.217.497.49352,016
Sep 27, 20177.267.267.157.257.25141,007
Sep 26, 20177.357.357.147.267.26229,412
Sep 25, 20177.377.407.207.207.20190,592
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...