FIPL
Acción ARS
Último cierre
136.00
+4.50
+3.42%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 134.50
Mínimo 133.00
Máximo 136.00
Volumen 80973
Instrumento
- Emisor
- FIPLASTO 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 |
|---|---|---|---|---|---|
| 02/07/2026 | 166.00 | 166.00 | 157.00 | 164.50 | 29968 |
| 01/07/2026 | 165.50 | 170.00 | 160.50 | 164.50 | 16903 |
| 30/06/2026 | 173.00 | 173.00 | 164.00 | 168.00 | 33285 |
| 29/06/2026 | 166.00 | 173.50 | 166.00 | 170.00 | 6837 |
| 26/06/2026 | 163.50 | 167.00 | 158.00 | 167.00 | 39063 |
| 25/06/2026 | 173.00 | 175.00 | 161.00 | 164.00 | 8908 |
| 24/06/2026 | 169.00 | 171.50 | 165.00 | 167.00 | 24469 |
| 23/06/2026 | 178.00 | 178.00 | 171.00 | 172.00 | 403 |
| 22/06/2026 | 179.50 | 179.50 | 171.00 | 177.00 | 17750 |
| 19/06/2026 | 181.50 | 181.50 | 171.50 | 179.50 | 2273 |
| 18/06/2026 | 180.00 | 180.50 | 171.00 | 177.00 | 13607 |
| 17/06/2026 | 173.00 | 185.00 | 172.00 | 175.50 | 70206 |
| 16/06/2026 | 176.00 | 176.00 | 171.00 | 175.00 | 15519 |
| 12/06/2026 | 176.50 | 186.00 | 175.00 | 179.00 | 10431 |
| 11/06/2026 | 170.00 | 185.00 | 170.00 | 175.50 | 36615 |
| 10/06/2026 | 170.00 | 176.50 | 170.00 | 174.00 | 17292 |
| 09/06/2026 | 172.00 | 177.00 | 168.00 | 175.00 | 15156 |
| 08/06/2026 | 170.00 | 179.50 | 170.00 | 175.00 | 8426 |
| 05/06/2026 | 177.00 | 177.00 | 176.50 | 176.50 | 964 |
| 04/06/2026 | 172.00 | 179.50 | 172.00 | 177.00 | 4553 |
| 03/06/2026 | 177.00 | 177.50 | 166.00 | 171.50 | 7102 |
| 02/06/2026 | 171.00 | 180.50 | 171.00 | 177.00 | 57915 |
| 01/06/2026 | 175.00 | 181.00 | 170.00 | 178.50 | 59422 |
| 29/05/2026 | 169.00 | 175.00 | 164.00 | 171.50 | 54064 |
| 28/05/2026 | 169.00 | 179.00 | 166.50 | 167.00 | 42281 |
| 27/05/2026 | 172.00 | 179.00 | 163.00 | 174.50 | 51470 |
| 26/05/2026 | 154.50 | 165.00 | 154.50 | 164.00 | 12470 |
| 22/05/2026 | 157.50 | 167.50 | 157.00 | 157.50 | 54647 |
| 21/05/2026 | 157.50 | 168.50 | 157.00 | 160.00 | 39787 |
| 20/05/2026 | 157.50 | 167.50 | 157.00 | 160.00 | 13274 |
| 19/05/2026 | 159.50 | 162.00 | 156.00 | 161.00 | 27890 |
| 18/05/2026 | 162.50 | 165.00 | 162.50 | 162.50 | 2315 |
| 15/05/2026 | 161.00 | 167.00 | 161.00 | 163.00 | 18021 |
| 14/05/2026 | 165.00 | 170.00 | 159.00 | 165.00 | 23294 |
| 13/05/2026 | 176.00 | 176.00 | 161.00 | 165.00 | 40427 |
| 12/05/2026 | 170.00 | 174.00 | 162.00 | 173.50 | 40606 |
| 11/05/2026 | 171.00 | 172.50 | 164.50 | 172.00 | 15564 |
| 08/05/2026 | 176.50 | 176.50 | 167.50 | 169.00 | 47496 |
| 07/05/2026 | 183.00 | 183.00 | 172.00 | 174.00 | 81607 |
| 06/05/2026 | 175.00 | 184.00 | 175.00 | 182.50 | 10951 |
| 05/05/2026 | 179.00 | 185.00 | 171.50 | 181.50 | 66558 |
| 04/05/2026 | 181.00 | 184.00 | 175.00 | 176.00 | 52283 |
| 30/04/2026 | 182.00 | 187.00 | 180.00 | 182.50 | 119731 |
| 29/04/2026 | 184.50 | 189.50 | 184.00 | 184.50 | 50511 |
| 28/04/2026 | 182.50 | 194.50 | 182.50 | 187.00 | 6120 |
| 27/04/2026 | 184.50 | 191.00 | 182.50 | 185.50 | 5854 |
| 24/04/2026 | 192.00 | 194.50 | 188.00 | 188.00 | 6655 |
| 23/04/2026 | 198.00 | 200.00 | 195.00 | 195.00 | 2328 |
| 22/04/2026 | 198.00 | 203.00 | 198.00 | 200.50 | 9158 |
| 21/04/2026 | 199.00 | 204.00 | 194.00 | 202.50 | 57344 |