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 |
|---|---|---|---|---|---|
| 04/04/2025 | 272.00 | 272.00 | 240.00 | 253.00 | 72377 |
| 03/04/2025 | 270.00 | 279.00 | 265.00 | 272.00 | 28678 |
| 01/04/2025 | 272.50 | 299.00 | 272.50 | 283.50 | 17911 |
| 31/03/2025 | 295.00 | 295.00 | 269.00 | 279.00 | 47749 |
| 28/03/2025 | 301.00 | 301.00 | 287.50 | 288.50 | 20617 |
| 27/03/2025 | 301.00 | 302.50 | 296.00 | 296.00 | 12698 |
| 26/03/2025 | 302.00 | 304.00 | 290.00 | 299.00 | 92931 |
| 25/03/2025 | 310.00 | 310.00 | 288.00 | 301.00 | 23910 |
| 21/03/2025 | 310.00 | 310.00 | 290.00 | 297.50 | 33961 |
| 20/03/2025 | 300.00 | 315.00 | 296.00 | 299.50 | 24675 |
| 19/03/2025 | 292.00 | 300.00 | 280.00 | 299.00 | 42394 |
| 18/03/2025 | 296.00 | 306.00 | 275.00 | 286.00 | 77829 |
| 17/03/2025 | 280.00 | 319.50 | 267.00 | 294.00 | 96321 |
| 14/03/2025 | 263.00 | 290.00 | 263.00 | 275.00 | 58922 |
| 13/03/2025 | 268.50 | 268.50 | 255.50 | 261.50 | 14521 |
| 12/03/2025 | 260.00 | 264.00 | 253.50 | 262.50 | 24530 |
| 11/03/2025 | 259.00 | 259.00 | 251.00 | 256.50 | 19218 |
| 10/03/2025 | 268.00 | 268.00 | 248.00 | 250.00 | 91628 |
| 07/03/2025 | 272.00 | 275.00 | 256.00 | 267.50 | 131808 |
| 06/03/2025 | 284.00 | 292.00 | 265.00 | 269.00 | 192759 |
| 05/03/2025 | 305.00 | 305.00 | 281.50 | 286.50 | 209914 |
| 28/02/2025 | 310.00 | 310.00 | 288.00 | 294.50 | 122822 |
| 27/02/2025 | 305.00 | 319.00 | 299.00 | 305.00 | 40917 |
| 26/02/2025 | 327.00 | 327.00 | 315.00 | 319.00 | 20374 |
| 25/02/2025 | 325.00 | 338.00 | 300.50 | 316.50 | 105112 |
| 24/02/2025 | 333.00 | 336.00 | 324.00 | 327.50 | 34150 |
| 21/02/2025 | 334.00 | 340.00 | 324.00 | 331.00 | 78317 |
| 20/02/2025 | 330.00 | 340.00 | 314.00 | 328.00 | 83436 |
| 19/02/2025 | 328.00 | 331.00 | 324.00 | 326.50 | 30958 |
| 18/02/2025 | 310.00 | 329.00 | 310.00 | 327.50 | 38545 |
| 17/02/2025 | 320.00 | 325.00 | 310.00 | 317.00 | 38899 |
| 14/02/2025 | 310.00 | 328.00 | 310.00 | 326.00 | 47863 |
| 13/02/2025 | 320.00 | 324.00 | 307.50 | 320.50 | 34405 |
| 12/02/2025 | 317.00 | 323.00 | 297.50 | 312.50 | 68171 |
| 11/02/2025 | 325.00 | 325.00 | 300.00 | 311.00 | 118764 |
| 10/02/2025 | 320.00 | 330.00 | 310.50 | 325.50 | 30890 |
| 07/02/2025 | 338.50 | 340.00 | 320.00 | 326.00 | 97582 |
| 06/02/2025 | 335.00 | 338.50 | 323.50 | 337.50 | 47313 |
| 05/02/2025 | 330.00 | 338.00 | 323.00 | 334.00 | 53481 |
| 04/02/2025 | 322.00 | 338.00 | 322.00 | 324.50 | 62491 |
| 03/02/2025 | 338.00 | 338.00 | 321.00 | 328.50 | 23242 |
| 31/01/2025 | 340.00 | 345.00 | 326.50 | 333.00 | 61151 |
| 30/01/2025 | 340.00 | 350.00 | 335.00 | 339.00 | 49545 |
| 29/01/2025 | 337.00 | 348.50 | 325.50 | 337.00 | 38466 |
| 28/01/2025 | 345.00 | 357.00 | 320.00 | 331.00 | 50001 |
| 27/01/2025 | 355.00 | 355.00 | 335.00 | 341.50 | 63071 |
| 24/01/2025 | 358.00 | 372.00 | 354.00 | 361.00 | 71830 |
| 23/01/2025 | 373.00 | 376.00 | 358.00 | 360.00 | 70822 |
| 22/01/2025 | 360.00 | 376.00 | 360.00 | 371.00 | 168025 |
| 21/01/2025 | 355.00 | 363.50 | 350.00 | 363.00 | 80350 |