Buenos Aires - Delayed Quote ARS
Banco Hipotecario S.A. (BHIP.BA)
At close: October 18 at 4:59 PM GMT-3
Currency in ARS Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 385.00 | 391.50 | 375.50 | 383.50 | 383.50 | 282,979 |
| Oct 17, 2024 | 376.00 | 384.00 | 374.50 | 381.00 | 381.00 | 406,113 |
| Oct 16, 2024 | 397.50 | 397.50 | 371.00 | 375.50 | 375.50 | 799,283 |
| Oct 15, 2024 | 401.50 | 405.00 | 380.00 | 389.50 | 389.50 | 826,035 |
| Oct 14, 2024 | 391.00 | 404.50 | 390.50 | 397.50 | 397.50 | 496,521 |
| Oct 10, 2024 | 400.00 | 403.00 | 388.00 | 391.00 | 391.00 | 600,510 |
| Oct 9, 2024 | 402.50 | 408.50 | 392.00 | 398.00 | 398.00 | 786,756 |
| Oct 8, 2024 | 407.50 | 416.50 | 392.50 | 402.50 | 402.50 | 445,671 |
| Oct 7, 2024 | 419.50 | 419.50 | 401.50 | 406.50 | 406.50 | 556,811 |
| Oct 4, 2024 | 421.00 | 426.00 | 413.00 | 415.00 | 415.00 | 559,108 |
| Oct 3, 2024 | 411.00 | 422.50 | 401.00 | 418.00 | 418.00 | 1,091,182 |
| Oct 2, 2024 | 402.50 | 418.00 | 393.00 | 411.00 | 411.00 | 766,421 |
| Oct 1, 2024 | 383.50 | 406.00 | 376.00 | 401.00 | 401.00 | 604,458 |
| Sep 30, 2024 | 389.50 | 391.00 | 370.00 | 384.50 | 384.50 | 808,548 |
| Sep 27, 2024 | 383.00 | 395.00 | 376.50 | 393.50 | 393.50 | 527,620 |
| Sep 26, 2024 | 385.50 | 395.00 | 370.50 | 383.00 | 383.00 | 618,090 |
| Sep 25, 2024 | 402.00 | 402.00 | 385.00 | 391.50 | 391.50 | 1,030,376 |
| Sep 24, 2024 | 415.50 | 415.50 | 400.00 | 402.00 | 402.00 | 810,858 |
| Sep 23, 2024 | 417.00 | 417.50 | 405.00 | 413.50 | 413.50 | 380,942 |
| Sep 20, 2024 | 419.50 | 420.00 | 408.00 | 416.50 | 416.50 | 686,602 |
| Sep 19, 2024 | 406.00 | 425.50 | 401.00 | 419.00 | 419.00 | 1,031,423 |
| Sep 18, 2024 | 414.50 | 418.50 | 405.00 | 410.50 | 410.50 | 509,447 |
| Sep 17, 2024 | 419.50 | 419.50 | 403.00 | 413.50 | 413.50 | 528,292 |
| Sep 16, 2024 | 427.00 | 432.50 | 413.00 | 416.00 | 416.00 | 952,047 |
| Sep 13, 2024 | 428.00 | 434.00 | 423.00 | 425.50 | 425.50 | 818,677 |
| Sep 12, 2024 | 432.50 | 439.00 | 423.00 | 427.00 | 427.00 | 969,094 |
| Sep 11, 2024 | 432.00 | 450.00 | 420.00 | 429.50 | 429.50 | 932,836 |
| Sep 10, 2024 | 435.00 | 435.00 | 408.00 | 428.50 | 428.50 | 769,709 |
| Sep 9, 2024 | 417.00 | 433.00 | 416.50 | 429.50 | 429.50 | 1,019,905 |
| Sep 6, 2024 | 421.00 | 432.00 | 400.00 | 407.50 | 407.50 | 638,600 |
| Sep 5, 2024 | 425.00 | 437.00 | 416.00 | 419.00 | 419.00 | 1,388,653 |
| Sep 4, 2024 | 410.00 | 423.00 | 405.00 | 420.00 | 420.00 | 3,497,735 |
| Sep 3, 2024 | 405.50 | 409.50 | 393.00 | 405.00 | 405.00 | 915,444 |
| Sep 2, 2024 | 403.50 | 409.00 | 400.00 | 406.00 | 406.00 | 648,209 |
| Aug 30, 2024 | 400.50 | 410.00 | 395.50 | 401.50 | 401.50 | 1,173,648 |
| Aug 29, 2024 | 376.00 | 392.00 | 370.00 | 390.00 | 390.00 | 895,411 |
| Aug 28, 2024 | 380.00 | 380.00 | 370.00 | 375.50 | 375.50 | 377,072 |
| Aug 27, 2024 | 377.00 | 383.50 | 372.00 | 378.00 | 378.00 | 325,593 |
| Aug 26, 2024 | 378.00 | 383.00 | 371.00 | 378.00 | 378.00 | 254,882 |
| Aug 23, 2024 | 376.00 | 384.00 | 370.00 | 377.50 | 377.50 | 560,282 |
| Aug 22, 2024 | 375.00 | 378.00 | 370.00 | 370.50 | 370.50 | 400,378 |
| Aug 21, 2024 | 387.00 | 391.00 | 370.00 | 378.00 | 378.00 | 494,876 |
| Aug 20, 2024 | 390.00 | 399.00 | 381.00 | 389.00 | 389.00 | 531,929 |
| Aug 19, 2024 | 392.00 | 398.50 | 382.00 | 388.00 | 388.00 | 741,852 |
| Aug 16, 2024 | 402.50 | 409.50 | 388.00 | 390.50 | 390.50 | 1,043,546 |
| Aug 15, 2024 | 390.00 | 400.50 | 380.50 | 398.50 | 398.50 | 776,030 |
| Aug 14, 2024 | 385.00 | 394.00 | 377.00 | 381.00 | 381.00 | 403,132 |
| Aug 13, 2024 | 372.00 | 380.00 | 360.50 | 376.00 | 376.00 | 400,081 |
| Aug 12, 2024 | 380.00 | 385.00 | 365.00 | 376.00 | 376.00 | 390,812 |
| Aug 9, 2024 | 375.00 | 387.00 | 367.50 | 374.50 | 374.50 | 545,232 |
| Aug 8, 2024 | 366.00 | 379.00 | 362.50 | 371.00 | 371.00 | 607,236 |
| Aug 7, 2024 | 355.00 | 369.00 | 342.00 | 351.00 | 351.00 | 246,407 |
| Aug 6, 2024 | 346.00 | 361.00 | 346.00 | 354.50 | 354.50 | 549,072 |
| Aug 5, 2024 | 337.00 | 352.00 | 310.00 | 341.00 | 341.00 | 742,072 |
| Aug 2, 2024 | 367.00 | 367.00 | 335.00 | 354.00 | 354.00 | 317,156 |
| Aug 1, 2024 | 373.00 | 385.00 | 360.00 | 365.00 | 365.00 | 466,278 |
| Jul 31, 2024 | 345.00 | 374.00 | 341.00 | 370.50 | 370.50 | 87,347 |
| Jul 30, 2024 | 364.00 | 368.00 | 326.00 | 337.50 | 337.50 | 984,128 |
| Jul 29, 2024 | 387.00 | 397.00 | 343.00 | 360.00 | 360.00 | 733,982 |
| Jul 26, 2024 | 387.00 | 399.00 | 380.00 | 384.50 | 384.50 | 351,593 |
| Jul 25, 2024 | 404.00 | 405.00 | 381.00 | 386.50 | 386.50 | 437,280 |
| Jul 24, 2024 | 10.59 Dividend | |||||
| Jul 24, 2024 | 421.00 | 426.00 | 400.00 | 403.50 | 403.50 | 723,821 |
| Jul 23, 2024 | 413.00 | 425.00 | 413.00 | 421.00 | 410.41 | 1,159,044 |
| Jul 22, 2024 | 378.00 | 409.00 | 376.00 | 405.50 | 395.30 | 1,515,188 |
| Jul 19, 2024 | 357.00 | 378.00 | 352.00 | 375.00 | 365.57 | 1,109,683 |
| Jul 18, 2024 | 363.00 | 368.50 | 350.00 | 352.00 | 343.15 | 409,274 |
| Jul 17, 2024 | 373.50 | 384.00 | 352.50 | 360.50 | 351.43 | 802,614 |
| Jul 16, 2024 | 359.00 | 380.00 | 313.00 | 372.00 | 362.65 | 992,896 |
| Jul 15, 2024 | 396.00 | 401.00 | 353.50 | 360.50 | 351.43 | 742,806 |
| Jul 12, 2024 | 402.00 | 404.50 | 391.50 | 396.50 | 386.53 | 576,374 |
| Jul 11, 2024 | 408.50 | 415.00 | 396.00 | 400.50 | 390.43 | 502,558 |
| Jul 10, 2024 | 399.00 | 414.00 | 397.00 | 406.50 | 396.28 | 539,145 |
| Jul 8, 2024 | 400.50 | 403.00 | 383.00 | 395.50 | 385.55 | 661,252 |
| Jul 5, 2024 | 395.00 | 404.00 | 393.00 | 396.50 | 386.53 | 619,092 |
| Jul 4, 2024 | 406.00 | 410.50 | 391.00 | 402.00 | 391.89 | 434,978 |
| Jul 3, 2024 | 420.00 | 429.50 | 393.00 | 404.50 | 394.33 | 873,011 |
| Jul 2, 2024 | 406.00 | 430.00 | 406.00 | 411.00 | 400.66 | 868,358 |
| Jul 1, 2024 | 428.50 | 428.50 | 398.00 | 404.00 | 393.84 | 1,459,263 |
| Jun 28, 2024 | 445.00 | 455.00 | 425.00 | 431.00 | 420.16 | 636,522 |
| Jun 27, 2024 | 423.00 | 442.00 | 420.00 | 437.50 | 426.50 | 784,189 |
| Jun 26, 2024 | 430.00 | 436.00 | 412.00 | 422.50 | 411.88 | 511,872 |
| Jun 25, 2024 | 444.00 | 466.50 | 428.00 | 432.50 | 421.62 | 831,075 |
| Jun 24, 2024 | 10.12 Dividend | |||||
| Jun 24, 2024 | 455.00 | 455.00 | 427.50 | 441.00 | 429.91 | 413,367 |
| Jun 19, 2024 | 463.00 | 468.00 | 459.00 | 462.00 | 440.51 | 526,420 |
| Jun 18, 2024 | 461.50 | 483.00 | 450.00 | 461.50 | 440.04 | 1,333,359 |
| Jun 14, 2024 | 458.00 | 467.00 | 447.00 | 461.50 | 440.04 | 959,442 |
| Jun 13, 2024 | 450.00 | 479.00 | 440.00 | 451.50 | 430.50 | 1,379,347 |
| Jun 12, 2024 | 422.00 | 440.00 | 419.00 | 435.00 | 414.77 | 930,203 |
| Jun 11, 2024 | 427.00 | 442.00 | 414.00 | 419.00 | 399.51 | 842,803 |
| Jun 10, 2024 | 400.50 | 430.00 | 399.50 | 426.00 | 406.19 | 1,038,835 |
| Jun 7, 2024 | 382.00 | 406.50 | 369.00 | 400.50 | 381.87 | 778,413 |
| Jun 6, 2024 | 406.00 | 406.00 | 382.00 | 384.50 | 366.62 | 1,115,951 |
| Jun 5, 2024 | 411.00 | 414.00 | 384.50 | 406.50 | 387.59 | 784,241 |
| Jun 4, 2024 | 425.00 | 425.00 | 390.00 | 410.50 | 391.41 | 1,323,753 |
| Jun 3, 2024 | 437.00 | 442.50 | 420.00 | 427.00 | 407.14 | 585,229 |
| May 31, 2024 | 445.00 | 446.00 | 417.50 | 432.50 | 412.39 | 1,204,112 |
| May 30, 2024 | 415.00 | 450.00 | 414.50 | 438.50 | 418.11 | 2,535,627 |
| May 29, 2024 | 411.50 | 414.00 | 398.00 | 408.50 | 389.50 | 455,072 |
| May 28, 2024 | 419.00 | 428.00 | 401.50 | 409.50 | 390.46 | 438,204 |
| May 27, 2024 | 416.00 | 422.00 | 402.00 | 416.50 | 397.13 | 483,345 |
| May 24, 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 397.61 | 302 |
| May 23, 2024 | 413.50 | 415.00 | 394.50 | 398.50 | 379.97 | 925,411 |
| May 22, 2024 | 445.00 | 449.00 | 401.00 | 416.50 | 397.13 | 1,401,818 |
| May 21, 2024 | 9.72 Dividend | |||||
| May 21, 2024 | 425.00 | 444.00 | 423.00 | 432.50 | 412.39 | 1,416,464 |
| May 20, 2024 | 400.00 | 425.00 | 391.00 | 423.50 | 394.54 | 1,589,941 |
| May 17, 2024 | 410.00 | 420.00 | 391.00 | 397.50 | 370.32 | 847,130 |
| May 16, 2024 | 408.00 | 415.00 | 388.00 | 407.00 | 379.17 | 1,026,913 |
| May 15, 2024 | 387.50 | 405.00 | 387.50 | 402.00 | 374.51 | 1,166,737 |
| May 14, 2024 | 357.00 | 387.00 | 350.00 | 383.50 | 357.27 | 944,475 |
| May 13, 2024 | 375.00 | 384.00 | 352.50 | 357.50 | 333.05 | 899,779 |
| May 10, 2024 | 365.00 | 379.00 | 365.00 | 370.50 | 345.16 | 832,641 |
| May 9, 2024 | 375.00 | 379.00 | 355.00 | 362.00 | 337.24 | 1,611,246 |
| May 8, 2024 | 386.00 | 402.00 | 372.50 | 379.00 | 353.08 | 961,764 |
| May 7, 2024 | 404.00 | 405.00 | 364.00 | 386.50 | 360.07 | 2,207,731 |
| May 6, 2024 | 405.50 | 410.00 | 377.00 | 396.00 | 368.92 | 2,483,707 |
| May 3, 2024 | 423.00 | 425.00 | 400.00 | 403.00 | 375.44 | 1,855,315 |
| May 2, 2024 | 410.00 | 425.50 | 392.00 | 408.50 | 380.56 | 1,439,321 |
| Apr 30, 2024 | 410.00 | 420.00 | 401.50 | 408.00 | 380.10 | 1,920,809 |
| Apr 29, 2024 | 380.00 | 405.00 | 380.00 | 395.00 | 367.99 | 1,558,739 |
| Apr 26, 2024 | 360.00 | 380.00 | 359.50 | 372.50 | 347.03 | 687,471 |
| Apr 25, 2024 | 331.00 | 357.00 | 321.00 | 355.50 | 331.19 | 1,316,597 |
| Apr 24, 2024 | 334.00 | 337.00 | 312.00 | 332.50 | 309.76 | 1,138,506 |
| Apr 23, 2024 | 339.00 | 350.00 | 332.00 | 334.00 | 311.16 | 1,064,686 |
| Apr 22, 2024 | 318.00 | 335.50 | 316.50 | 332.50 | 309.76 | 1,213,659 |
| Apr 19, 2024 | 311.00 | 319.00 | 303.50 | 315.50 | 293.92 | 811,751 |
| Apr 18, 2024 | 309.50 | 319.00 | 302.00 | 313.00 | 291.60 | 555,093 |
| Apr 17, 2024 | 315.00 | 336.00 | 297.00 | 307.00 | 286.01 | 625,293 |
| Apr 16, 2024 | 298.50 | 317.50 | 278.00 | 316.50 | 294.86 | 1,240,198 |
| Apr 15, 2024 | 327.00 | 332.50 | 288.00 | 295.50 | 275.29 | 1,577,715 |
| Apr 12, 2024 | 361.00 | 367.00 | 330.00 | 338.00 | 314.89 | 1,645,340 |
| Apr 11, 2024 | 320.00 | 359.00 | 313.00 | 353.50 | 329.33 | 158,593 |
| Apr 10, 2024 | 319.00 | 324.00 | 307.00 | 318.50 | 296.72 | 777,761 |
| Apr 9, 2024 | 315.00 | 325.00 | 301.50 | 315.50 | 293.92 | 1,273,224 |
| Apr 8, 2024 | 295.00 | 318.00 | 292.50 | 310.00 | 288.80 | 1,170,376 |
| Apr 5, 2024 | 285.00 | 304.50 | 283.00 | 291.50 | 271.57 | 891,357 |
| Apr 4, 2024 | 293.00 | 295.50 | 280.00 | 282.50 | 263.18 | 817,421 |
| Apr 3, 2024 | 287.00 | 293.00 | 270.00 | 290.00 | 270.17 | 908,810 |
| Mar 27, 2024 | 286.00 | 293.00 | 279.00 | 287.50 | 267.84 | 832,086 |
| Mar 26, 2024 | 280.50 | 294.00 | 274.00 | 285.50 | 265.98 | 1,047,673 |
| Mar 25, 2024 | 284.00 | 296.00 | 278.00 | 283.00 | 263.65 | 1,539,060 |
| Mar 22, 2024 | 260.00 | 279.00 | 260.00 | 274.00 | 255.26 | 1,579,234 |
| Mar 21, 2024 | 255.00 | 262.00 | 240.50 | 259.50 | 241.75 | 1,714,285 |
| Mar 20, 2024 | 244.00 | 253.50 | 236.25 | 250.00 | 232.90 | 833,751 |
| Mar 19, 2024 | 214.00 | 245.75 | 213.50 | 242.25 | 225.68 | 1,937,156 |
| Mar 18, 2024 | 215.50 | 221.00 | 210.50 | 216.75 | 201.93 | 630,168 |
| Mar 15, 2024 | 200.00 | 213.50 | 185.25 | 210.25 | 195.87 | 607,415 |
| Mar 14, 2024 | 206.00 | 216.00 | 196.00 | 202.25 | 188.42 | 713,799 |
| Mar 13, 2024 | 218.00 | 221.00 | 190.00 | 211.00 | 196.57 | 935,920 |
| Mar 12, 2024 | 180.00 | 210.00 | 180.00 | 209.00 | 194.71 | 757,779 |
| Mar 11, 2024 | 191.50 | 199.00 | 171.50 | 181.75 | 169.32 | 541,127 |
| Mar 8, 2024 | 202.00 | 206.00 | 182.25 | 187.50 | 174.68 | 603,917 |
| Mar 7, 2024 | 210.00 | 210.00 | 195.00 | 202.25 | 188.42 | 319,732 |
| Mar 6, 2024 | 200.00 | 210.00 | 195.00 | 203.25 | 189.35 | 513,133 |
| Mar 5, 2024 | 220.00 | 224.00 | 190.00 | 196.25 | 182.83 | 335,867 |
| Mar 4, 2024 | 211.00 | 230.00 | 211.00 | 216.00 | 201.23 | 530,277 |
| Mar 1, 2024 | 210.00 | 216.00 | 200.00 | 206.25 | 192.15 | 434,072 |
| Feb 29, 2024 | 198.00 | 210.00 | 198.00 | 204.75 | 190.75 | 497,767 |
| Feb 28, 2024 | 201.50 | 225.00 | 187.00 | 196.00 | 182.60 | 699,695 |
| Feb 27, 2024 | 217.00 | 225.00 | 195.00 | 205.25 | 191.21 | 606,982 |
| Feb 26, 2024 | 229.50 | 240.00 | 199.00 | 217.50 | 202.63 | 738,503 |
| Feb 23, 2024 | 218.00 | 242.50 | 213.75 | 226.50 | 211.01 | 2,085,004 |
| Feb 22, 2024 | 168.50 | 223.00 | 164.00 | 207.75 | 193.54 | 1,310,733 |
| Feb 21, 2024 | 177.50 | 177.50 | 165.00 | 167.00 | 155.58 | 576,000 |
| Feb 20, 2024 | 180.50 | 186.50 | 174.00 | 175.75 | 163.73 | 432,808 |
| Feb 19, 2024 | 180.50 | 189.00 | 173.75 | 181.25 | 168.86 | 519,690 |
| Feb 16, 2024 | 195.00 | 205.00 | 180.00 | 184.50 | 171.88 | 831,610 |
| Feb 15, 2024 | 201.50 | 210.75 | 190.00 | 194.75 | 181.43 | 371,693 |
| Feb 14, 2024 | 202.00 | 215.00 | 200.00 | 202.25 | 188.42 | 413,467 |
| Feb 9, 2024 | 193.00 | 210.00 | 189.50 | 205.00 | 190.98 | 938,069 |
| Feb 8, 2024 | 210.00 | 215.00 | 190.00 | 196.75 | 183.30 | 1,941,941 |
| Feb 7, 2024 | 235.00 | 238.75 | 205.25 | 215.50 | 200.76 | 1,143,231 |
| Feb 6, 2024 | 246.00 | 258.00 | 240.00 | 245.75 | 228.94 | 649,435 |
| Feb 5, 2024 | 254.00 | 269.00 | 236.00 | 245.50 | 228.71 | 1,541,580 |
| Feb 2, 2024 | 231.00 | 254.50 | 223.25 | 250.50 | 233.37 | 1,449,214 |
| Feb 1, 2024 | 229.00 | 231.00 | 220.00 | 228.00 | 212.41 | 781,932 |
| Jan 31, 2024 | 223.00 | 231.75 | 206.25 | 224.50 | 209.15 | 817,741 |
| Jan 30, 2024 | 229.00 | 240.00 | 212.25 | 222.50 | 207.28 | 808,097 |
| Jan 29, 2024 | 239.00 | 239.00 | 220.00 | 227.75 | 212.18 | 719,323 |
| Jan 26, 2024 | 235.00 | 258.00 | 230.00 | 238.75 | 222.42 | 1,273,752 |
| Jan 25, 2024 | 238.00 | 253.00 | 228.00 | 242.75 | 226.15 | 2,233,196 |
| Jan 24, 2024 | 230.00 | 238.75 | 215.00 | 236.75 | 220.56 | 1,865,480 |
| Jan 23, 2024 | 240.00 | 242.00 | 215.00 | 226.00 | 210.54 | 1,704,820 |
| Jan 22, 2024 | 225.50 | 245.00 | 225.50 | 237.25 | 221.03 | 2,108,541 |
| Jan 19, 2024 | 212.00 | 239.00 | 206.25 | 219.50 | 204.49 | 3,340,786 |
| Jan 18, 2024 | 173.00 | 212.50 | 173.00 | 204.50 | 190.52 | 4,303,537 |
| Jan 17, 2024 | 145.25 | 172.00 | 145.25 | 166.25 | 154.88 | 1,257,786 |
| Jan 16, 2024 | 148.00 | 151.00 | 140.00 | 145.25 | 135.32 | 1,231,001 |
| Jan 15, 2024 | 152.00 | 159.00 | 142.50 | 144.50 | 134.62 | 1,376,390 |
| Jan 12, 2024 | 149.75 | 157.00 | 149.75 | 152.00 | 141.61 | 1,119,259 |
| Jan 11, 2024 | 135.00 | 151.50 | 135.00 | 149.25 | 139.04 | 1,436,390 |
| Jan 10, 2024 | 118.50 | 138.00 | 118.00 | 134.25 | 125.07 | 1,789,757 |
| Jan 9, 2024 | 115.75 | 120.50 | 111.00 | 118.50 | 110.40 | 661,686 |
| Jan 8, 2024 | 111.50 | 116.00 | 109.50 | 114.75 | 106.90 | 552,156 |
| Jan 5, 2024 | 110.25 | 113.00 | 107.50 | 110.25 | 102.71 | 792,909 |
| Jan 4, 2024 | 113.50 | 115.50 | 107.00 | 110.00 | 102.48 | 663,839 |
| Jan 3, 2024 | 118.00 | 119.00 | 111.00 | 112.25 | 104.57 | 703,889 |
| Jan 2, 2024 | 115.50 | 124.00 | 112.00 | 117.25 | 109.23 | 849,618 |
| Dec 29, 2023 | 112.50 | 119.00 | 112.00 | 115.00 | 107.14 | 911,664 |
| Dec 28, 2023 | 109.00 | 119.50 | 107.50 | 111.75 | 104.11 | 842,825 |
| Dec 27, 2023 | 107.00 | 122.00 | 100.00 | 108.00 | 100.61 | 2,152,286 |
| Dec 26, 2023 | 94.00 | 111.75 | 92.00 | 108.00 | 100.61 | 2,140,376 |
| Dec 22, 2023 | 86.60 | 91.90 | 85.10 | 90.20 | 84.03 | 402,142 |
| Dec 21, 2023 | 81.80 | 89.90 | 81.80 | 86.30 | 80.40 | 663,096 |
| Dec 20, 2023 | 75.50 | 83.00 | 74.50 | 80.70 | 75.18 | 504,033 |
| Dec 19, 2023 | 77.00 | 77.00 | 74.20 | 75.20 | 70.06 | 215,462 |
| Dec 18, 2023 | 75.30 | 78.00 | 71.00 | 74.00 | 68.94 | 209,541 |
| Dec 15, 2023 | 81.50 | 81.50 | 73.60 | 74.60 | 69.50 | 253,609 |
| Dec 14, 2023 | 82.20 | 84.00 | 75.50 | 78.00 | 72.67 | 581,678 |
| Dec 13, 2023 | 80.00 | 85.00 | 74.00 | 79.30 | 73.88 | 467,999 |
| Dec 12, 2023 | 78.50 | 81.50 | 77.50 | 79.90 | 74.44 | 582,097 |
| Dec 11, 2023 | 78.10 | 81.80 | 74.00 | 77.80 | 72.48 | 402,147 |
| Dec 7, 2023 | 73.00 | 77.80 | 71.50 | 76.30 | 71.08 | 851,863 |
| Dec 6, 2023 | 73.10 | 77.50 | 71.20 | 72.80 | 67.82 | 648,591 |
| Dec 5, 2023 | 69.00 | 72.70 | 68.50 | 71.70 | 66.80 | 904,925 |
| Dec 4, 2023 | 75.00 | 75.00 | 68.10 | 70.70 | 65.87 | 597,217 |
| Dec 1, 2023 | 73.50 | 78.00 | 70.50 | 74.00 | 68.94 | 892,604 |
| Nov 30, 2023 | 73.00 | 78.60 | 67.00 | 73.70 | 68.66 | 549,298 |
| Nov 29, 2023 | 70.00 | 74.40 | 67.00 | 70.50 | 65.68 | 492,575 |
| Nov 28, 2023 | 77.00 | 79.90 | 66.90 | 70.20 | 65.40 | 884,099 |
| Nov 27, 2023 | 66.50 | 85.00 | 66.50 | 74.10 | 69.03 | 2,154,439 |
| Nov 24, 2023 | 52.30 | 66.30 | 52.30 | 65.10 | 60.65 | 2,145,019 |
| Nov 23, 2023 | 46.10 | 52.80 | 46.10 | 52.30 | 48.72 | 791,037 |
| Nov 22, 2023 | 43.10 | 49.75 | 43.10 | 45.95 | 42.81 | 935,790 |
| Nov 21, 2023 | 43.00 | 45.00 | 40.60 | 42.50 | 39.59 | 1,027,981 |
| Nov 17, 2023 | 37.00 | 37.20 | 35.50 | 36.05 | 33.58 | 519,104 |
| Nov 16, 2023 | 36.75 | 37.15 | 35.50 | 36.10 | 33.63 | 122,554 |
| Nov 15, 2023 | 37.60 | 37.60 | 36.10 | 36.55 | 34.05 | 134,279 |
| Nov 14, 2023 | 38.00 | 38.00 | 35.00 | 36.70 | 34.19 | 342,732 |
| Nov 13, 2023 | 38.30 | 39.60 | 37.50 | 38.00 | 35.40 | 204,636 |
| Nov 10, 2023 | 37.25 | 38.25 | 37.00 | 38.20 | 35.59 | 225,532 |
| Nov 9, 2023 | 37.05 | 37.60 | 35.50 | 36.95 | 34.42 | 288,571 |
| Nov 8, 2023 | 37.85 | 38.80 | 37.00 | 37.20 | 34.66 | 141,054 |
| Nov 7, 2023 | 39.00 | 39.90 | 37.30 | 37.60 | 35.03 | 238,676 |
| Nov 3, 2023 | 40.50 | 41.00 | 38.70 | 39.15 | 36.47 | 89,855 |
| Nov 2, 2023 | 40.50 | 40.80 | 39.70 | 39.95 | 37.22 | 442,400 |
| Nov 1, 2023 | 38.00 | 40.00 | 37.60 | 39.65 | 36.94 | 134,235 |
| Oct 31, 2023 | 38.95 | 38.95 | 37.00 | 37.70 | 35.12 | 500 |
| Oct 30, 2023 | 40.90 | 41.20 | 37.25 | 37.80 | 35.22 | 207,346 |
| Oct 27, 2023 | 41.40 | 44.00 | 40.10 | 40.80 | 38.01 | 151,194 |
| Oct 26, 2023 | 44.70 | 44.70 | 42.00 | 42.20 | 39.31 | 189,083 |
| Oct 25, 2023 | 41.95 | 43.95 | 39.80 | 43.60 | 40.62 | 114,317 |
| Oct 24, 2023 | 42.20 | 45.30 | 40.00 | 41.25 | 38.43 | 101,230 |
| Oct 23, 2023 | 45.50 | 47.50 | 42.00 | 42.90 | 39.97 | 396,978 |
| Oct 20, 2023 | 43.40 | 46.30 | 43.10 | 44.65 | 41.60 | 538,138 |
| Oct 19, 2023 | 43.90 | 43.90 | 42.20 | 42.25 | 39.36 | 198,902 |
| Oct 18, 2023 | 46.50 | 47.50 | 43.75 | 43.85 | 40.85 | 658,820 |
Related Tickers
BPAT.BA Banco Patagonia S.A.
2,010.00
+0.25%
SUPV.BA Grupo Supervielle S.A.
1,905.00
+2.42%
BMA.BA Banco Macro S.A.
8,720.00
+1.87%
BBAR.BA Banco BBVA Argentina S.A.
4,650.00
+2.65%
GGAL.BA Grupo Financiero Galicia S.A.
6,040.00
+3.96%
SUPV Grupo Supervielle S.A.
7.91
+2.20%
189A.SG Grupo Supervielle SA
7.05
0.00%
BVL.CR Banco de Venezuela SA
15.90
+2.65%
MVZ-A.CR Mercantil Servicios Financieros CA
85.00
0.00%
BPV.CR Banco Provincial SA
6.00
+4.35%