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 |
|---|---|---|---|---|---|
| 04/11/2024 | 297.00 | 301.00 | 284.50 | 300.00 | 59689 |
| 01/11/2024 | 285.00 | 296.00 | 285.00 | 291.00 | 20029 |
| 31/10/2024 | 282.00 | 296.00 | 282.00 | 285.00 | 20971 |
| 30/10/2024 | 290.00 | 292.00 | 281.00 | 290.50 | 13614 |
| 29/10/2024 | 282.00 | 288.00 | 280.00 | 285.00 | 17221 |
| 28/10/2024 | 280.00 | 292.50 | 280.00 | 284.00 | 54529 |
| 25/10/2024 | 271.19 | 289.46 | 270.69 | 286.50 | 52908 |
| 24/10/2024 | 272.18 | 274.65 | 266.74 | 273.16 | 50556 |
| 23/10/2024 | 277.12 | 289.96 | 267.73 | 271.19 | 19398 |
| 22/10/2024 | 276.62 | 276.62 | 268.72 | 274.65 | 17188 |
| 21/10/2024 | 294.40 | 294.40 | 280.57 | 280.57 | 16831 |
| 18/10/2024 | 281.56 | 286.01 | 277.61 | 284.03 | 61367 |
| 17/10/2024 | 296.38 | 296.38 | 282.55 | 283.54 | 90328 |
| 16/10/2024 | 301.32 | 304.78 | 291.44 | 295.89 | 23526 |
| 15/10/2024 | 296.38 | 306.26 | 296.38 | 301.81 | 45944 |
| 14/10/2024 | 301.81 | 308.73 | 297.37 | 306.26 | 19550 |
| 10/10/2024 | 311.20 | 311.20 | 300.83 | 304.78 | 21088 |
| 09/10/2024 | 299.84 | 308.23 | 299.84 | 305.77 | 25056 |
| 08/10/2024 | 299.34 | 316.14 | 299.34 | 304.78 | 15516 |
| 07/10/2024 | 317.13 | 317.13 | 311.20 | 312.68 | 2997 |
| 04/10/2024 | 304.78 | 320.09 | 304.78 | 317.13 | 32107 |
| 03/10/2024 | 320.58 | 320.58 | 299.34 | 317.13 | 22874 |
| 02/10/2024 | 314.16 | 323.55 | 307.74 | 310.70 | 23149 |
| 01/10/2024 | 299.34 | 320.09 | 299.34 | 311.69 | 31797 |
| 30/09/2024 | 304.28 | 311.20 | 298.36 | 309.22 | 14419 |
| 27/09/2024 | 312.19 | 320.58 | 307.25 | 319.60 | 41911 |
| 26/09/2024 | 308.73 | 333.92 | 308.73 | 317.62 | 21180 |
| 25/09/2024 | 301.81 | 320.58 | 301.81 | 314.16 | 54044 |
| 24/09/2024 | 312.68 | 312.68 | 308.23 | 308.73 | 37239 |
| 23/09/2024 | 311.20 | 313.17 | 304.28 | 308.23 | 48251 |
| 20/09/2024 | 311.20 | 313.17 | 302.31 | 311.69 | 18526 |
| 19/09/2024 | 317.62 | 317.62 | 301.32 | 311.20 | 71017 |
| 18/09/2024 | 311.20 | 313.17 | 302.80 | 307.25 | 27109 |
| 17/09/2024 | 321.57 | 322.07 | 304.78 | 311.20 | 65195 |
| 16/09/2024 | 328.98 | 328.98 | 311.20 | 320.09 | 74422 |
| 13/09/2024 | 321.08 | 335.90 | 318.11 | 325.03 | 132643 |
| 12/09/2024 | 321.08 | 323.05 | 310.21 | 318.11 | 68148 |
| 11/09/2024 | 306.26 | 322.56 | 301.32 | 314.16 | 118059 |
| 10/09/2024 | 299.34 | 302.80 | 293.42 | 301.32 | 26093 |
| 09/09/2024 | 286.99 | 300.83 | 285.51 | 298.85 | 193669 |
| 06/09/2024 | 290.45 | 291.44 | 276.62 | 286.50 | 43089 |
| 05/09/2024 | 301.32 | 301.32 | 284.52 | 288.48 | 172216 |
| 04/09/2024 | 297.37 | 316.14 | 296.38 | 300.83 | 57274 |
| 03/09/2024 | 301.32 | 306.26 | 297.86 | 303.30 | 19640 |