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 |
|---|---|---|---|---|---|
| 17/11/2025 | 258.00 | 280.00 | 255.00 | 271.50 | 331248 |
| 14/11/2025 | 251.00 | 263.00 | 239.00 | 253.50 | 149967 |
| 13/11/2025 | 265.00 | 268.00 | 237.00 | 251.00 | 138925 |
| 12/11/2025 | 275.00 | 275.50 | 262.00 | 264.50 | 138988 |
| 11/11/2025 | 255.00 | 277.50 | 255.00 | 275.50 | 33289 |
| 10/11/2025 | 249.00 | 271.50 | 249.00 | 263.00 | 102243 |
| 07/11/2025 | 252.00 | 264.00 | 246.50 | 249.50 | 11659 |
| 06/11/2025 | 260.00 | 262.00 | 249.00 | 255.00 | 21808 |
| 05/11/2025 | 264.50 | 265.00 | 246.50 | 260.00 | 75573 |
| 04/11/2025 | 253.00 | 264.00 | 242.50 | 258.00 | 99267 |
| 03/11/2025 | 252.00 | 267.50 | 252.00 | 255.00 | 255775 |
| 31/10/2025 | 243.50 | 260.00 | 241.00 | 251.00 | 248335 |
| 30/10/2025 | 242.00 | 250.00 | 239.50 | 243.50 | 87103 |
| 29/10/2025 | 229.50 | 249.50 | 210.00 | 242.50 | 376066 |
| 28/10/2025 | 226.50 | 238.50 | 219.00 | 231.00 | 114588 |
| 27/10/2025 | 225.00 | 230.00 | 218.00 | 228.50 | 283708 |
| 24/10/2025 | 214.50 | 216.00 | 195.00 | 207.50 | 42114 |
| 23/10/2025 | 214.00 | 217.50 | 210.00 | 213.50 | 99732 |
| 22/10/2025 | 214.00 | 220.00 | 211.00 | 211.50 | 38297 |
| 21/10/2025 | 208.50 | 215.50 | 208.00 | 209.00 | 22429 |
| 20/10/2025 | 210.50 | 215.50 | 207.00 | 213.00 | 27338 |
| 17/10/2025 | 210.00 | 212.00 | 202.50 | 210.50 | 23290 |
| 16/10/2025 | 198.00 | 210.00 | 197.00 | 209.00 | 24260 |
| 15/10/2025 | 200.50 | 208.50 | 191.50 | 200.50 | 29126 |
| 14/10/2025 | 203.50 | 218.00 | 192.00 | 202.50 | 47526 |
| 13/10/2025 | 200.50 | 213.50 | 200.50 | 202.00 | 31663 |
| 09/10/2025 | 204.00 | 214.00 | 204.00 | 208.00 | 66338 |
| 08/10/2025 | 208.00 | 208.00 | 194.00 | 202.50 | 32471 |
| 07/10/2025 | 208.00 | 209.50 | 203.00 | 204.00 | 28637 |
| 06/10/2025 | 202.00 | 215.50 | 190.00 | 204.00 | 45971 |
| 03/10/2025 | 192.00 | 210.00 | 192.00 | 201.50 | 34263 |
| 02/10/2025 | 199.50 | 200.00 | 192.50 | 198.00 | 16415 |
| 01/10/2025 | 200.00 | 200.00 | 182.00 | 195.50 | 13926 |
| 30/09/2025 | 198.50 | 202.50 | 188.00 | 198.00 | 33473 |
| 29/09/2025 | 207.00 | 210.50 | 195.00 | 202.50 | 40780 |
| 26/09/2025 | 204.50 | 207.00 | 202.50 | 205.50 | 63138 |
| 25/09/2025 | 204.50 | 208.00 | 202.00 | 204.50 | 43031 |
| 24/09/2025 | 195.00 | 210.00 | 190.00 | 208.50 | 59195 |
| 23/09/2025 | 179.00 | 198.00 | 175.50 | 193.00 | 937262 |
| 22/09/2025 | 155.00 | 179.00 | 155.00 | 176.00 | 220041 |
| 19/09/2025 | 154.00 | 159.00 | 143.00 | 157.00 | 116865 |
| 18/09/2025 | 170.00 | 174.00 | 149.50 | 153.50 | 55548 |
| 17/09/2025 | 169.50 | 178.50 | 169.50 | 172.50 | 84967 |
| 16/09/2025 | 171.00 | 174.50 | 166.00 | 168.00 | 19831 |
| 15/09/2025 | 174.00 | 180.00 | 168.00 | 170.50 | 30908 |
| 12/09/2025 | 184.50 | 188.00 | 170.00 | 180.50 | 108667 |
| 11/09/2025 | 181.00 | 190.00 | 181.00 | 189.50 | 25935 |
| 10/09/2025 | 190.00 | 190.00 | 180.00 | 183.50 | 81937 |
| 09/09/2025 | 194.00 | 200.50 | 182.50 | 190.00 | 30841 |
| 08/09/2025 | 180.00 | 200.00 | 180.00 | 192.00 | 30327 |