Buenos Aires - Delayed Quote ARS
Banco Hipotecario S.A. (BHIP.BA)
420.00
-3.00
(-0.71%)
At close: May 9 at 4:59:53 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 424.50 | 436.00 | 411.50 | 421.50 | 421.50 | 445,179 |
| May 8, 2025 | 429.00 | 436.50 | 400.00 | 423.00 | 423.00 | 459,547 |
| May 7, 2025 | 435.00 | 435.00 | 422.50 | 428.00 | 428.00 | 448,293 |
| May 6, 2025 | 413.00 | 431.50 | 413.00 | 429.00 | 429.00 | 444,200 |
| May 5, 2025 | 439.00 | 439.00 | 412.00 | 416.50 | 416.50 | 599,941 |
| Apr 30, 2025 | 449.50 | 452.50 | 433.00 | 439.50 | 439.50 | 868,179 |
| Apr 29, 2025 | 449.50 | 458.00 | 439.00 | 456.00 | 456.00 | 447,972 |
| Apr 28, 2025 | 463.00 | 473.50 | 443.00 | 448.00 | 448.00 | 510,077 |
| Apr 25, 2025 | 445.00 | 475.00 | 445.00 | 459.50 | 459.50 | 466,716 |
| Apr 24, 2025 | 484.00 | 484.00 | 440.50 | 446.50 | 446.50 | 1,097,752 |
| Apr 23, 2025 | 411.00 | 439.00 | 411.00 | 436.00 | 436.00 | 657,802 |
| Apr 22, 2025 | 390.00 | 412.00 | 383.00 | 406.00 | 406.00 | 879,158 |
| Apr 21, 2025 | 396.00 | 396.00 | 361.50 | 384.50 | 384.50 | 706,589 |
| Apr 16, 2025 | 420.00 | 430.00 | 385.50 | 395.00 | 395.00 | 709,215 |
| Apr 15, 2025 | 406.00 | 439.00 | 401.00 | 416.50 | 416.50 | 1,129,074 |
| Apr 14, 2025 | 400.00 | 408.00 | 380.00 | 406.00 | 406.00 | 1,375,849 |
| Apr 11, 2025 | 344.50 | 364.50 | 344.50 | 362.00 | 362.00 | 1,487,637 |
| Apr 10, 2025 | 349.50 | 349.50 | 330.50 | 337.50 | 337.50 | 715,483 |
| Apr 9, 2025 | 325.50 | 368.00 | 290.00 | 351.50 | 351.50 | 3,179,630 |
| Apr 8, 2025 | 367.00 | 379.00 | 323.00 | 331.50 | 331.50 | 734,924 |
| Apr 7, 2025 | 360.00 | 377.00 | 345.00 | 352.00 | 352.00 | 1,045,017 |
| Apr 4, 2025 | 419.00 | 419.00 | 371.00 | 380.50 | 380.50 | 1,379,547 |
| Apr 3, 2025 | 450.00 | 450.00 | 418.00 | 426.50 | 426.50 | 635,998 |
| Apr 1, 2025 | 459.00 | 467.50 | 443.00 | 456.00 | 456.00 | 480,351 |
| Mar 31, 2025 | 472.00 | 472.00 | 447.00 | 458.50 | 458.50 | 440,388 |
| Mar 28, 2025 | 484.00 | 484.00 | 469.00 | 473.50 | 473.50 | 209,403 |
| Mar 27, 2025 | 499.50 | 503.00 | 471.50 | 483.00 | 483.00 | 464,461 |
| Mar 26, 2025 | 498.00 | 500.00 | 480.50 | 488.50 | 488.50 | 565,932 |
| Mar 25, 2025 | 478.00 | 498.00 | 478.00 | 494.50 | 494.50 | 691,948 |
| Mar 21, 2025 | 468.00 | 479.50 | 455.00 | 476.50 | 476.50 | 381,455 |
| Mar 20, 2025 | 479.50 | 479.50 | 462.00 | 465.50 | 465.50 | 416,121 |
| Mar 19, 2025 | 459.00 | 480.00 | 459.00 | 474.50 | 474.50 | 561,293 |
| Mar 18, 2025 | 478.00 | 478.00 | 452.00 | 456.50 | 456.50 | 631,294 |
| Mar 17, 2025 | 499.00 | 506.00 | 475.00 | 479.00 | 479.00 | 566,141 |
| Mar 14, 2025 | 462.00 | 500.00 | 462.00 | 489.00 | 489.00 | 399,535 |
| Mar 13, 2025 | 485.00 | 503.00 | 461.00 | 470.00 | 470.00 | 408,938 |
| Mar 12, 2025 | 455.50 | 485.00 | 455.50 | 484.00 | 484.00 | 382,461 |
| Mar 11, 2025 | 456.00 | 475.00 | 449.00 | 461.50 | 461.50 | 308,799 |
| Mar 10, 2025 | 486.00 | 486.00 | 450.00 | 458.00 | 458.00 | 398,614 |
| Mar 7, 2025 | 488.00 | 499.00 | 475.00 | 485.50 | 485.50 | 304,683 |
| Mar 6, 2025 | 491.00 | 500.00 | 475.00 | 483.50 | 483.50 | 403,669 |
| Mar 5, 2025 | 473.50 | 497.00 | 465.00 | 492.00 | 492.00 | 469,789 |
| Feb 28, 2025 | 470.00 | 484.00 | 452.00 | 473.50 | 473.50 | 476,333 |
| Feb 27, 2025 | 491.00 | 503.00 | 457.00 | 474.00 | 474.00 | 702,006 |
| Feb 26, 2025 | 503.00 | 524.00 | 485.00 | 490.50 | 490.50 | 747,358 |
| Feb 25, 2025 | 525.00 | 525.00 | 482.50 | 499.50 | 499.50 | 534,375 |
| Feb 24, 2025 | 520.00 | 535.00 | 502.00 | 513.00 | 513.00 | 281,985 |
| Feb 21, 2025 | 522.00 | 540.00 | 515.00 | 519.00 | 519.00 | 433,179 |
| Feb 20, 2025 | 530.00 | 530.00 | 509.00 | 518.00 | 518.00 | 561,837 |
| Feb 19, 2025 | 506.00 | 524.00 | 487.00 | 513.00 | 513.00 | 882,235 |
| Feb 18, 2025 | 485.00 | 510.00 | 475.50 | 505.00 | 505.00 | 826,862 |
| Feb 17, 2025 | 498.50 | 500.00 | 480.00 | 483.50 | 483.50 | 977,428 |
| Feb 14, 2025 | 502.00 | 519.00 | 500.00 | 512.00 | 512.00 | 680,104 |
| Feb 13, 2025 | 497.00 | 525.00 | 497.00 | 504.00 | 504.00 | 462,710 |
| Feb 12, 2025 | 476.50 | 510.00 | 446.00 | 497.00 | 497.00 | 2,199,539 |
| Feb 11, 2025 | 519.00 | 519.00 | 460.00 | 476.50 | 476.50 | 1,067,670 |
| Feb 10, 2025 | 524.00 | 548.00 | 501.00 | 511.00 | 511.00 | 475,563 |
| Feb 7, 2025 | 553.00 | 565.00 | 523.00 | 535.00 | 535.00 | 528,160 |
| Feb 6, 2025 | 555.00 | 565.00 | 547.00 | 555.00 | 555.00 | 416,770 |
| Feb 5, 2025 | 556.00 | 574.00 | 546.00 | 553.00 | 553.00 | 448,890 |
| Feb 4, 2025 | 535.00 | 565.00 | 535.00 | 550.00 | 550.00 | 265,683 |
| Feb 3, 2025 | 527.00 | 538.00 | 500.00 | 531.00 | 531.00 | 536,858 |
| Jan 31, 2025 | 547.00 | 570.00 | 530.00 | 534.00 | 534.00 | 384,471 |
| Jan 30, 2025 | 535.00 | 557.00 | 531.00 | 547.00 | 547.00 | 471,477 |
| Jan 29, 2025 | 521.00 | 539.00 | 505.00 | 529.00 | 529.00 | 643,543 |
| Jan 28, 2025 | 544.00 | 553.00 | 510.00 | 517.00 | 517.00 | 611,367 |
| Jan 27, 2025 | 563.00 | 563.00 | 516.00 | 520.00 | 520.00 | 835,355 |
| Jan 24, 2025 | 588.00 | 590.00 | 550.00 | 561.00 | 561.00 | 387,537 |
| Jan 23, 2025 | 589.00 | 595.00 | 575.00 | 580.00 | 580.00 | 623,367 |
| Jan 22, 2025 | 578.00 | 591.00 | 560.00 | 588.00 | 588.00 | 951,052 |
| Jan 21, 2025 | 565.00 | 576.00 | 541.00 | 571.00 | 571.00 | 632,553 |
| Jan 20, 2025 | 561.00 | 590.00 | 555.00 | 570.00 | 570.00 | 534,641 |
| Jan 17, 2025 | 580.00 | 615.00 | 541.00 | 555.00 | 555.00 | 1,040,755 |
| Jan 16, 2025 | 609.00 | 610.00 | 580.00 | 582.00 | 582.00 | 520,508 |
| Jan 15, 2025 | 615.00 | 623.00 | 586.00 | 607.00 | 607.00 | 693,262 |
| Jan 14, 2025 | 590.00 | 616.00 | 590.00 | 608.00 | 608.00 | 668,967 |
| Jan 13, 2025 | 617.00 | 640.00 | 585.00 | 590.00 | 590.00 | 687,284 |
| Jan 10, 2025 | 620.00 | 629.00 | 596.00 | 618.00 | 618.00 | 1,004,143 |
| Jan 9, 2025 | 588.00 | 675.00 | 582.00 | 613.00 | 613.00 | 1,325,249 |
| Jan 8, 2025 | 606.00 | 606.00 | 560.00 | 581.00 | 581.00 | 1,495,784 |
| Jan 7, 2025 | 627.00 | 635.00 | 594.00 | 607.00 | 607.00 | 1,691,902 |
| Jan 6, 2025 | 611.00 | 627.00 | 611.00 | 624.00 | 624.00 | 1,270,802 |
| Jan 3, 2025 | 607.00 | 615.00 | 571.00 | 606.00 | 606.00 | 987,263 |
| Jan 2, 2025 | 573.00 | 609.00 | 573.00 | 602.00 | 602.00 | 1,422,830 |
| Dec 30, 2024 | 590.00 | 607.00 | 557.00 | 571.00 | 571.00 | 959,655 |
| Dec 27, 2024 | 598.00 | 620.00 | 547.00 | 591.00 | 591.00 | 1,663,029 |
| Dec 26, 2024 | 550.00 | 599.00 | 547.00 | 590.00 | 590.00 | 1,693,096 |
| Dec 24, 2024 | 545.00 | 550.00 | 526.00 | 545.00 | 545.00 | 390,458 |
| Dec 23, 2024 | 562.00 | 575.00 | 539.00 | 542.00 | 542.00 | 730,141 |
| Dec 20, 2024 | 545.00 | 555.00 | 505.00 | 542.00 | 542.00 | 1,416,137 |
| Dec 19, 2024 | 583.00 | 587.00 | 533.00 | 546.00 | 546.00 | 2,610,403 |
| Dec 18, 2024 | 577.00 | 587.00 | 575.00 | 585.00 | 585.00 | 2,301,900 |
| Dec 17, 2024 | 533.00 | 560.00 | 532.00 | 550.00 | 550.00 | 2,069,859 |
| Dec 16, 2024 | 489.00 | 534.00 | 489.00 | 523.00 | 523.00 | 2,506,277 |
| Dec 13, 2024 | 484.00 | 491.50 | 480.50 | 488.50 | 488.50 | 739,515 |
| Dec 12, 2024 | 480.00 | 487.00 | 472.50 | 482.50 | 482.50 | 1,176,555 |
| Dec 11, 2024 | 474.00 | 485.00 | 467.00 | 477.00 | 477.00 | 985,097 |
| Dec 10, 2024 | 488.00 | 488.00 | 470.00 | 471.50 | 471.50 | 753,540 |
| Dec 9, 2024 | 474.50 | 484.50 | 474.00 | 479.00 | 479.00 | 504,779 |
| Dec 6, 2024 | 470.00 | 473.50 | 455.00 | 471.00 | 471.00 | 788,000 |
| Dec 5, 2024 | 478.50 | 488.00 | 470.00 | 471.50 | 471.50 | 608,437 |
| Dec 4, 2024 | 503.00 | 505.00 | 471.00 | 477.50 | 477.50 | 1,014,829 |
| Dec 3, 2024 | 514.00 | 520.00 | 500.00 | 504.00 | 504.00 | 1,035,090 |
| Dec 2, 2024 | 489.00 | 509.00 | 480.00 | 506.00 | 506.00 | 1,784,618 |
| Nov 29, 2024 | 500.00 | 505.00 | 480.00 | 484.00 | 484.00 | 1,549,181 |
| Nov 28, 2024 | 518.00 | 534.00 | 486.00 | 500.00 | 500.00 | 2,067,661 |
| Nov 27, 2024 | 490.00 | 529.00 | 485.50 | 515.00 | 515.00 | 2,023,719 |
| Nov 26, 2024 | 450.00 | 487.00 | 434.50 | 484.50 | 484.50 | 1,710,106 |
| Nov 25, 2024 | 432.00 | 454.50 | 432.00 | 451.50 | 451.50 | 1,096,479 |
| Nov 22, 2024 | 453.00 | 453.00 | 430.00 | 440.00 | 440.00 | 1,123,507 |
| Nov 21, 2024 | 456.00 | 466.00 | 443.00 | 453.00 | 453.00 | 705,827 |
| Nov 20, 2024 | 465.00 | 465.00 | 445.00 | 455.50 | 455.50 | 848,449 |
| Nov 19, 2024 | 460.00 | 470.00 | 441.00 | 454.50 | 454.50 | 885,870 |
| Nov 15, 2024 | 447.50 | 457.50 | 432.00 | 450.50 | 450.50 | 1,375,857 |
| Nov 14, 2024 | 430.00 | 448.00 | 412.00 | 442.00 | 442.00 | 1,115,920 |
| Nov 13, 2024 | 420.00 | 431.00 | 416.00 | 426.50 | 426.50 | 889,757 |
| Nov 12, 2024 | 416.00 | 421.50 | 411.00 | 416.00 | 416.00 | 406,290 |
| Nov 11, 2024 | 410.00 | 418.00 | 400.00 | 414.00 | 414.00 | 448,784 |
| Nov 8, 2024 | 420.00 | 425.50 | 396.50 | 406.00 | 406.00 | 557,922 |
| Nov 7, 2024 | 430.50 | 435.00 | 415.00 | 421.00 | 421.00 | 890,308 |
| Nov 6, 2024 | 406.50 | 428.50 | 406.50 | 427.00 | 427.00 | 1,746,738 |
| Nov 5, 2024 | 412.00 | 416.00 | 390.00 | 398.00 | 398.00 | 574,145 |
| Nov 4, 2024 | 407.00 | 417.50 | 405.00 | 410.00 | 410.00 | 496,929 |
| Nov 1, 2024 | 394.00 | 412.50 | 394.00 | 406.00 | 406.00 | 919,752 |
| Oct 31, 2024 | 382.00 | 400.00 | 380.00 | 396.00 | 396.00 | 601,628 |
| Oct 30, 2024 | 387.00 | 391.00 | 371.00 | 380.50 | 380.50 | 461,691 |
| Oct 29, 2024 | 396.00 | 404.00 | 383.00 | 385.00 | 385.00 | 618,607 |
| Oct 28, 2024 | 392.00 | 408.00 | 384.00 | 393.50 | 393.50 | 1,030,523 |
| Oct 25, 2024 | 383.50 | 400.00 | 383.50 | 393.00 | 393.00 | 781,399 |
| Oct 24, 2024 | 371.50 | 383.00 | 371.50 | 381.00 | 381.00 | 523,265 |
| Oct 23, 2024 | 382.00 | 382.00 | 370.00 | 370.00 | 370.00 | 630,104 |
| Oct 22, 2024 | 384.50 | 385.00 | 375.00 | 381.50 | 381.50 | 366,308 |
| Oct 21, 2024 | 386.50 | 386.50 | 375.00 | 381.00 | 381.00 | 396,620 |
| 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 | 10.586614 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 | 10.123265 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 | 9.717433 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 |
Related Tickers
BMA.BA Banco Macro S.A.
10,200.00
+0.74%
BPAT.BA Banco Patagonia S.A.
2,375.00
+0.85%
BBAR.BA Banco BBVA Argentina S.A.
7,830.00
+1.29%
SUPV.BA Grupo Supervielle S.A.
3,355.00
+0.90%
GGAL.BA Grupo Financiero Galicia S.A.
6,780.00
-0.08%
7173.T Tokyo Kiraboshi Financial Group, Inc.
5,460.00
+2.82%
KONN.MU Komercni Banka AS
41.86
+1.95%
8386.T The Hyakujushi Bank, Ltd.
3,685.00
+12.35%
8370.T The Kiyo Bank, Ltd.
2,472.00
+1.10%
189A.F Grupo Supervielle S.A.
13.30
+0.76%