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 |
|---|---|---|---|---|---|
| 14/09/2026 | 134.50 | 136.00 | 133.00 | 136.00 | 80973 |
| 11/09/2026 | 133.50 | 136.00 | 130.00 | 131.50 | 105545 |
| 10/09/2026 | 139.50 | 142.00 | 134.00 | 134.00 | 124284 |
| 09/09/2026 | 141.00 | 148.50 | 138.00 | 139.00 | 215643 |
| 08/09/2026 | 150.50 | 150.50 | 143.00 | 145.50 | 65152 |
| 07/09/2026 | 145.50 | 151.50 | 145.00 | 149.00 | 56813 |
| 04/09/2026 | 151.00 | 153.50 | 147.50 | 150.00 | 32238 |
| 03/09/2026 | 150.00 | 151.50 | 145.00 | 147.50 | 77827 |
| 02/09/2026 | 150.00 | 151.00 | 144.00 | 149.50 | 53929 |
| 01/09/2026 | 151.00 | 154.00 | 144.00 | 149.00 | 22923 |
| 31/08/2026 | 145.00 | 151.00 | 145.00 | 150.00 | 16356 |
| 28/08/2026 | 145.00 | 148.50 | 143.00 | 146.00 | 19313 |
| 27/08/2026 | 150.50 | 150.50 | 145.00 | 149.50 | 10903 |
| 26/08/2026 | 147.00 | 157.00 | 144.00 | 152.50 | 65086 |
| 25/08/2026 | 149.50 | 152.50 | 145.00 | 147.50 | 6577 |
| 24/08/2026 | 146.00 | 154.50 | 146.00 | 149.50 | 20526 |
| 21/08/2026 | 152.00 | 152.00 | 144.00 | 146.50 | 22361 |
| 20/08/2026 | 147.50 | 156.00 | 145.00 | 148.00 | 60949 |
| 19/08/2026 | 153.50 | 153.50 | 142.00 | 149.50 | 26663 |
| 18/08/2026 | 152.00 | 154.00 | 149.00 | 153.00 | 9848 |
| 14/08/2026 | 156.00 | 160.00 | 151.00 | 154.50 | 33438 |
| 13/08/2026 | 156.50 | 162.50 | 156.00 | 157.00 | 1951 |
| 12/08/2026 | 162.50 | 165.00 | 159.50 | 160.00 | 24028 |
| 11/08/2026 | 159.00 | 162.00 | 155.00 | 161.50 | 38384 |
| 10/08/2026 | 169.00 | 169.00 | 161.00 | 162.00 | 15369 |
| 07/08/2026 | 169.00 | 169.00 | 162.00 | 164.00 | 17508 |
| 06/08/2026 | 172.00 | 172.00 | 160.50 | 164.00 | 22378 |
| 05/08/2026 | 172.00 | 172.00 | 162.00 | 165.50 | 24414 |
| 04/08/2026 | 168.50 | 172.50 | 162.00 | 165.50 | 8371 |
| 03/08/2026 | 169.00 | 171.00 | 165.00 | 169.00 | 20631 |
| 31/07/2026 | 174.00 | 174.00 | 168.00 | 169.50 | 8819 |
| 30/07/2026 | 171.50 | 174.00 | 170.00 | 170.50 | 17805 |
| 29/07/2026 | 170.00 | 177.00 | 170.00 | 172.50 | 59089 |
| 28/07/2026 | 177.00 | 177.00 | 171.00 | 173.00 | 9820 |
| 27/07/2026 | 171.50 | 176.00 | 166.50 | 175.00 | 43123 |
| 24/07/2026 | 168.00 | 177.00 | 168.00 | 175.50 | 14048 |
| 23/07/2026 | 172.50 | 174.50 | 168.00 | 170.00 | 12011 |
| 22/07/2026 | 175.00 | 177.00 | 170.00 | 172.00 | 11457 |
| 21/07/2026 | 176.50 | 180.00 | 170.50 | 178.00 | 19342 |
| 20/07/2026 | 168.00 | 179.50 | 168.00 | 179.00 | 41172 |
| 17/07/2026 | 173.50 | 174.00 | 162.00 | 173.00 | 13281 |
| 16/07/2026 | 166.00 | 171.00 | 163.00 | 171.00 | 7437 |
| 15/07/2026 | 168.50 | 172.00 | 166.00 | 166.00 | 12078 |
| 14/07/2026 | 164.00 | 167.00 | 162.00 | 167.00 | 34264 |
| 13/07/2026 | 167.00 | 171.00 | 161.00 | 164.00 | 10295 |
| 10/07/2026 | 165.50 | 169.50 | 165.50 | 168.00 | 7700 |
| 08/07/2026 | 173.50 | 173.50 | 165.00 | 169.00 | 1513 |
| 07/07/2026 | 173.50 | 173.50 | 166.00 | 169.00 | 20269 |
| 06/07/2026 | 166.00 | 175.00 | 166.00 | 169.50 | 21458 |
| 03/07/2026 | 169.00 | 171.00 | 160.00 | 170.00 | 89891 |