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 |
|---|---|---|---|---|---|
| 24/06/2025 | 261.50 | 275.00 | 261.00 | 268.50 | 18994 |
| 23/06/2025 | 266.50 | 275.50 | 262.00 | 263.00 | 36743 |
| 19/06/2025 | 266.00 | 278.50 | 265.50 | 273.00 | 22080 |
| 18/06/2025 | 274.50 | 284.00 | 271.00 | 273.00 | 39021 |
| 17/06/2025 | 270.00 | 282.50 | 260.00 | 274.50 | 17724 |
| 13/06/2025 | 272.00 | 285.00 | 272.00 | 278.50 | 67688 |
| 12/06/2025 | 289.50 | 289.50 | 280.00 | 281.00 | 33554 |
| 10/06/2025 | 271.50 | 290.00 | 271.50 | 284.50 | 62813 |
| 09/06/2025 | 289.00 | 289.00 | 275.00 | 281.50 | 26223 |
| 06/06/2025 | 290.00 | 290.00 | 273.00 | 285.00 | 35156 |
| 05/06/2025 | 287.50 | 288.00 | 275.00 | 283.50 | 23974 |
| 04/06/2025 | 290.00 | 290.00 | 276.00 | 279.50 | 27278 |
| 03/06/2025 | 276.00 | 288.00 | 276.00 | 286.50 | 59661 |
| 02/06/2025 | 285.00 | 290.00 | 270.50 | 285.00 | 78845 |
| 30/05/2025 | 275.00 | 281.00 | 275.00 | 277.50 | 26900 |
| 29/05/2025 | 281.50 | 281.50 | 271.50 | 274.00 | 26731 |
| 28/05/2025 | 276.00 | 281.50 | 271.00 | 280.00 | 25713 |
| 27/05/2025 | 273.00 | 280.00 | 272.00 | 278.00 | 44779 |
| 26/05/2025 | 276.00 | 284.50 | 275.00 | 279.50 | 32390 |
| 23/05/2025 | 271.50 | 286.00 | 270.00 | 280.50 | 65368 |
| 22/05/2025 | 278.50 | 282.00 | 273.50 | 279.00 | 27436 |
| 21/05/2025 | 270.00 | 288.50 | 270.00 | 277.50 | 31399 |
| 20/05/2025 | 283.50 | 290.00 | 281.00 | 283.50 | 48361 |
| 19/05/2025 | 280.00 | 295.00 | 271.00 | 289.50 | 166823 |
| 16/05/2025 | 290.00 | 293.00 | 275.00 | 277.50 | 23331 |
| 15/05/2025 | 294.50 | 295.00 | 275.50 | 278.00 | 41133 |
| 14/05/2025 | 299.00 | 299.00 | 285.00 | 291.00 | 44526 |
| 13/05/2025 | 285.50 | 299.00 | 285.00 | 294.00 | 84775 |
| 12/05/2025 | 297.00 | 300.00 | 285.00 | 293.00 | 62179 |
| 09/05/2025 | 292.50 | 300.00 | 290.50 | 293.00 | 142816 |
| 08/05/2025 | 290.00 | 300.00 | 290.00 | 300.00 | 91285 |
| 07/05/2025 | 300.00 | 308.00 | 300.00 | 301.00 | 110686 |
| 06/05/2025 | 303.00 | 314.00 | 292.00 | 305.00 | 166190 |
| 05/05/2025 | 299.00 | 309.50 | 290.00 | 303.00 | 65680 |
| 30/04/2025 | 275.00 | 300.00 | 272.00 | 296.00 | 84687 |
| 29/04/2025 | 265.00 | 300.00 | 265.00 | 285.50 | 93996 |
| 28/04/2025 | 267.50 | 277.00 | 260.00 | 273.50 | 78882 |
| 25/04/2025 | 265.00 | 275.00 | 255.00 | 272.00 | 36332 |
| 24/04/2025 | 269.00 | 280.00 | 259.00 | 275.00 | 95061 |
| 23/04/2025 | 252.00 | 271.00 | 252.00 | 269.00 | 69069 |
| 22/04/2025 | 245.00 | 263.00 | 245.00 | 257.00 | 59744 |
| 21/04/2025 | 255.00 | 265.00 | 230.00 | 254.00 | 68100 |
| 16/04/2025 | 245.00 | 260.00 | 245.00 | 255.00 | 59379 |
| 15/04/2025 | 245.00 | 260.00 | 241.25 | 255.00 | 23944 |
| 14/04/2025 | 250.00 | 259.00 | 246.00 | 255.00 | 45175 |
| 11/04/2025 | 230.00 | 250.50 | 230.00 | 241.75 | 65949 |
| 10/04/2025 | 240.00 | 243.50 | 225.00 | 237.00 | 28738 |
| 09/04/2025 | 218.00 | 240.00 | 190.00 | 236.00 | 77230 |
| 08/04/2025 | 250.00 | 250.00 | 220.00 | 224.75 | 52812 |
| 07/04/2025 | 250.00 | 250.00 | 235.00 | 241.25 | 36512 |