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 |
|---|---|---|---|---|---|
| 20/04/2026 | 196.00 | 204.50 | 188.00 | 199.00 | 172811 |
| 17/04/2026 | 196.50 | 198.50 | 193.50 | 197.00 | 28912 |
| 16/04/2026 | 196.50 | 204.00 | 193.50 | 198.50 | 39601 |
| 15/04/2026 | 193.00 | 204.00 | 193.00 | 202.50 | 56126 |
| 14/04/2026 | 204.00 | 205.00 | 195.50 | 202.50 | 36432 |
| 13/04/2026 | 194.00 | 202.00 | 191.00 | 200.50 | 87709 |
| 10/04/2026 | 188.00 | 200.00 | 182.00 | 197.50 | 95578 |
| 09/04/2026 | 177.50 | 189.00 | 177.00 | 188.00 | 31997 |
| 08/04/2026 | 177.50 | 190.00 | 170.00 | 180.00 | 122238 |
| 07/04/2026 | 180.00 | 181.50 | 177.00 | 178.50 | 65058 |
| 06/04/2026 | 182.00 | 182.00 | 178.00 | 180.00 | 11882 |
| 01/04/2026 | 184.00 | 185.00 | 180.00 | 182.50 | 56207 |
| 31/03/2026 | 180.50 | 199.00 | 172.00 | 183.50 | 219507 |
| 30/03/2026 | 176.50 | 184.00 | 173.00 | 182.00 | 19019 |
| 27/03/2026 | 183.00 | 183.00 | 171.00 | 179.00 | 4446 |
| 26/03/2026 | 189.00 | 191.00 | 175.00 | 179.50 | 54382 |
| 25/03/2026 | 184.00 | 189.00 | 184.00 | 185.00 | 16113 |
| 23/03/2026 | 180.50 | 187.50 | 180.50 | 186.00 | 8881 |
| 20/03/2026 | 184.50 | 187.00 | 184.50 | 186.00 | 11959 |
| 19/03/2026 | 187.50 | 189.50 | 180.50 | 189.50 | 33215 |
| 18/03/2026 | 191.00 | 191.00 | 186.00 | 188.00 | 29347 |
| 17/03/2026 | 196.00 | 196.00 | 182.00 | 188.50 | 78176 |
| 16/03/2026 | 185.00 | 190.00 | 185.00 | 189.50 | 27829 |
| 13/03/2026 | 190.00 | 190.00 | 180.00 | 188.50 | 54640 |
| 12/03/2026 | 189.50 | 189.50 | 185.00 | 188.00 | 26311 |
| 11/03/2026 | 189.50 | 199.50 | 186.00 | 190.50 | 570779 |
| 10/03/2026 | 190.00 | 192.50 | 177.00 | 189.50 | 227400 |
| 09/03/2026 | 180.00 | 188.50 | 179.50 | 188.00 | 204716 |
| 06/03/2026 | 190.00 | 190.00 | 180.00 | 185.00 | 433108 |
| 05/03/2026 | 190.50 | 193.50 | 179.00 | 186.50 | 29517 |
| 04/03/2026 | 200.00 | 201.00 | 195.50 | 197.50 | 16403 |
| 03/03/2026 | 205.00 | 205.00 | 191.00 | 199.00 | 52091 |
| 02/03/2026 | 207.50 | 211.00 | 201.00 | 206.50 | 23347 |
| 27/02/2026 | 218.00 | 218.00 | 206.00 | 211.00 | 10373 |
| 26/02/2026 | 222.50 | 225.00 | 215.00 | 216.50 | 15391 |
| 25/02/2026 | 215.50 | 224.00 | 213.00 | 217.00 | 37792 |
| 24/02/2026 | 208.00 | 219.00 | 208.00 | 217.50 | 31834 |
| 23/02/2026 | 216.00 | 222.50 | 215.00 | 215.00 | 5359 |
| 20/02/2026 | 223.50 | 229.00 | 220.50 | 222.50 | 23198 |
| 19/02/2026 | 223.50 | 225.00 | 211.00 | 224.00 | 24617 |
| 18/02/2026 | 232.00 | 232.00 | 219.00 | 223.00 | 2899 |
| 13/02/2026 | 225.50 | 238.00 | 225.50 | 228.50 | 5024 |
| 12/02/2026 | 232.00 | 234.00 | 223.50 | 228.50 | 13736 |
| 11/02/2026 | 227.00 | 230.00 | 223.00 | 229.50 | 18442 |
| 10/02/2026 | 225.50 | 229.50 | 220.00 | 228.00 | 26644 |
| 09/02/2026 | 225.00 | 230.00 | 221.50 | 227.00 | 17574 |
| 06/02/2026 | 232.00 | 232.50 | 222.00 | 222.00 | 26956 |
| 05/02/2026 | 225.00 | 230.00 | 224.50 | 228.50 | 32918 |
| 04/02/2026 | 230.00 | 231.50 | 221.00 | 228.50 | 19049 |
| 03/02/2026 | 236.00 | 236.50 | 224.00 | 226.50 | 41528 |