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 |
|---|---|---|---|---|---|
| 05/09/2025 | 202.00 | 213.50 | 199.00 | 208.50 | 16954 |
| 04/09/2025 | 213.00 | 220.00 | 201.00 | 207.00 | 17050 |
| 03/09/2025 | 215.00 | 222.00 | 202.00 | 213.75 | 15590 |
| 02/09/2025 | 215.00 | 220.00 | 206.25 | 220.00 | 49658 |
| 01/09/2025 | 227.00 | 227.00 | 208.00 | 215.00 | 29274 |
| 29/08/2025 | 221.25 | 230.00 | 209.00 | 220.25 | 20654 |
| 28/08/2025 | 225.00 | 230.00 | 220.00 | 222.00 | 24987 |
| 27/08/2025 | 240.00 | 240.00 | 218.00 | 223.50 | 19174 |
| 26/08/2025 | 230.00 | 242.00 | 229.00 | 236.00 | 95304 |
| 25/08/2025 | 255.00 | 255.00 | 229.00 | 235.00 | 86297 |
| 22/08/2025 | 247.75 | 249.00 | 234.00 | 247.25 | 72457 |
| 21/08/2025 | 242.25 | 250.50 | 242.25 | 246.25 | 25835 |
| 20/08/2025 | 249.00 | 249.25 | 239.75 | 245.00 | 52457 |
| 19/08/2025 | 248.00 | 249.00 | 234.00 | 242.00 | 35511 |
| 18/08/2025 | 246.25 | 252.00 | 240.00 | 247.75 | 9791 |
| 14/08/2025 | 252.00 | 255.00 | 236.00 | 251.00 | 125441 |
| 13/08/2025 | 258.50 | 258.50 | 251.00 | 253.00 | 50915 |
| 12/08/2025 | 255.00 | 255.00 | 250.00 | 254.00 | 154269 |
| 11/08/2025 | 252.50 | 252.50 | 246.00 | 251.00 | 69685 |
| 08/08/2025 | 249.50 | 253.50 | 246.00 | 249.25 | 99446 |
| 07/08/2025 | 242.25 | 250.00 | 236.50 | 246.50 | 46830 |
| 06/08/2025 | 232.00 | 239.50 | 232.00 | 238.50 | 36434 |
| 05/08/2025 | 242.00 | 242.00 | 230.50 | 236.75 | 18718 |
| 04/08/2025 | 242.00 | 250.00 | 233.00 | 236.75 | 36949 |
| 01/08/2025 | 233.00 | 243.50 | 233.00 | 237.75 | 18311 |
| 31/07/2025 | 242.00 | 244.75 | 240.00 | 241.50 | 35551 |
| 30/07/2025 | 243.00 | 250.50 | 241.25 | 243.00 | 22335 |
| 29/07/2025 | 240.00 | 244.75 | 235.00 | 242.75 | 60620 |
| 28/07/2025 | 231.00 | 244.00 | 231.00 | 240.25 | 120074 |
| 25/07/2025 | 236.25 | 237.75 | 230.00 | 234.50 | 71894 |
| 24/07/2025 | 238.00 | 241.25 | 230.00 | 233.00 | 22608 |
| 23/07/2025 | 238.75 | 238.75 | 233.00 | 237.50 | 68461 |
| 22/07/2025 | 239.75 | 240.00 | 235.00 | 235.75 | 54173 |
| 21/07/2025 | 236.25 | 242.75 | 236.25 | 238.75 | 97330 |
| 18/07/2025 | 243.75 | 247.00 | 239.00 | 242.75 | 56684 |
| 17/07/2025 | 240.00 | 255.00 | 240.00 | 241.50 | 87749 |
| 16/07/2025 | 250.00 | 255.00 | 243.00 | 249.75 | 74628 |
| 15/07/2025 | 252.00 | 261.00 | 248.50 | 254.50 | 25481 |
| 14/07/2025 | 245.25 | 263.50 | 240.00 | 259.50 | 39231 |
| 11/07/2025 | 250.50 | 260.00 | 246.00 | 255.50 | 36009 |
| 08/07/2025 | 255.50 | 263.00 | 249.00 | 259.50 | 39858 |
| 07/07/2025 | 275.00 | 275.00 | 253.00 | 254.50 | 41747 |
| 04/07/2025 | 265.00 | 274.00 | 260.50 | 262.00 | 43688 |
| 03/07/2025 | 270.00 | 270.00 | 260.50 | 270.00 | 44608 |
| 02/07/2025 | 262.00 | 268.50 | 261.50 | 266.50 | 37528 |
| 01/07/2025 | 260.00 | 268.50 | 258.50 | 262.50 | 30236 |
| 30/06/2025 | 270.00 | 270.00 | 256.00 | 263.00 | 93930 |
| 27/06/2025 | 263.00 | 270.00 | 263.00 | 267.50 | 25857 |
| 26/06/2025 | 260.00 | 275.00 | 256.00 | 265.50 | 54766 |
| 25/06/2025 | 271.00 | 273.00 | 258.00 | 264.00 | 35367 |