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 |
|---|---|---|---|---|---|
| 20/01/2025 | 371.00 | 372.00 | 343.00 | 358.00 | 121233 |
| 17/01/2025 | 375.50 | 384.00 | 350.50 | 356.00 | 135983 |
| 16/01/2025 | 395.00 | 395.00 | 375.00 | 379.00 | 84342 |
| 15/01/2025 | 374.00 | 394.00 | 371.00 | 389.00 | 620593 |
| 14/01/2025 | 367.00 | 380.00 | 360.00 | 371.00 | 116561 |
| 13/01/2025 | 363.00 | 383.00 | 357.00 | 368.00 | 66656 |
| 10/01/2025 | 355.00 | 385.00 | 352.00 | 371.00 | 124291 |
| 09/01/2025 | 369.00 | 374.00 | 360.50 | 367.50 | 170246 |
| 08/01/2025 | 360.00 | 367.00 | 345.00 | 358.50 | 189051 |
| 07/01/2025 | 352.00 | 359.00 | 341.00 | 352.50 | 60292 |
| 06/01/2025 | 345.50 | 365.00 | 345.00 | 352.50 | 138774 |
| 03/01/2025 | 350.00 | 366.50 | 350.00 | 360.00 | 46322 |
| 02/01/2025 | 360.00 | 372.00 | 352.00 | 362.50 | 77953 |
| 30/12/2024 | 367.00 | 380.00 | 357.50 | 360.50 | 114267 |
| 27/12/2024 | 376.00 | 380.00 | 360.00 | 366.00 | 124406 |
| 26/12/2024 | 371.00 | 377.00 | 356.00 | 370.00 | 154783 |
| 24/12/2024 | 368.00 | 370.00 | 361.00 | 369.00 | 28193 |
| 23/12/2024 | 380.00 | 380.00 | 350.00 | 368.00 | 102031 |
| 20/12/2024 | 382.50 | 382.50 | 361.00 | 374.50 | 181130 |
| 19/12/2024 | 379.00 | 386.00 | 375.00 | 380.50 | 337103 |
| 18/12/2024 | 382.00 | 390.00 | 372.00 | 375.00 | 271246 |
| 17/12/2024 | 383.00 | 389.50 | 366.00 | 381.00 | 276125 |
| 16/12/2024 | 355.00 | 380.00 | 355.00 | 378.50 | 575789 |
| 13/12/2024 | 340.00 | 348.50 | 340.00 | 345.50 | 90088 |
| 12/12/2024 | 352.00 | 360.00 | 345.00 | 348.00 | 129665 |
| 11/12/2024 | 341.00 | 356.00 | 340.50 | 353.50 | 161829 |
| 10/12/2024 | 334.00 | 350.00 | 322.00 | 341.00 | 166658 |
| 09/12/2024 | 313.00 | 328.00 | 313.00 | 328.00 | 107803 |
| 06/12/2024 | 317.00 | 324.00 | 314.00 | 320.00 | 92055 |
| 05/12/2024 | 313.00 | 320.00 | 308.50 | 313.00 | 50239 |
| 04/12/2024 | 328.00 | 329.00 | 300.50 | 313.50 | 42337 |
| 03/12/2024 | 316.00 | 323.00 | 312.00 | 319.50 | 72866 |
| 02/12/2024 | 312.00 | 321.00 | 312.00 | 314.50 | 51629 |
| 29/11/2024 | 316.50 | 322.00 | 313.00 | 316.00 | 61262 |
| 28/11/2024 | 316.00 | 316.00 | 302.50 | 312.50 | 18162 |
| 27/11/2024 | 321.00 | 323.00 | 312.00 | 315.00 | 43260 |
| 26/11/2024 | 320.00 | 325.00 | 317.00 | 321.00 | 111334 |
| 25/11/2024 | 326.00 | 326.00 | 313.00 | 319.50 | 139965 |
| 22/11/2024 | 330.00 | 330.00 | 314.00 | 319.00 | 33142 |
| 21/11/2024 | 321.00 | 330.00 | 321.00 | 326.50 | 119487 |
| 20/11/2024 | 327.00 | 327.00 | 310.00 | 326.00 | 96518 |
| 19/11/2024 | 326.00 | 335.00 | 319.00 | 328.00 | 90429 |
| 15/11/2024 | 323.00 | 334.00 | 323.00 | 325.50 | 180085 |
| 14/11/2024 | 302.00 | 331.00 | 290.00 | 324.00 | 94163 |
| 13/11/2024 | 300.00 | 313.00 | 300.00 | 302.50 | 39063 |
| 11/11/2024 | 280.00 | 299.50 | 280.00 | 296.00 | 87945 |
| 08/11/2024 | 291.00 | 295.00 | 282.00 | 289.50 | 54904 |
| 07/11/2024 | 295.00 | 298.00 | 280.00 | 294.50 | 125242 |
| 06/11/2024 | 296.00 | 306.00 | 296.00 | 298.00 | 35078 |
| 05/11/2024 | 295.00 | 305.00 | 288.00 | 297.50 | 26766 |