Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 327.00 | 327.00 | 306.00 | 307.00 | 307.00 | 26,276 |
| 2024-08-20 | 332.00 | 332.00 | 315.00 | 319.50 | 319.50 | 29,460 |
| 2024-08-19 | 327.00 | 343.00 | 324.00 | 325.50 | 325.50 | 44,215 |
| 2024-08-16 | 322.00 | 339.00 | 322.00 | 335.00 | 335.00 | 68,102 |
| 2024-08-15 | 329.00 | 329.00 | 316.00 | 322.00 | 322.00 | 42,010 |
| 2024-08-14 | 316.00 | 325.00 | 316.00 | 321.50 | 321.50 | 36,301 |
| 2024-08-13 | 323.00 | 329.00 | 309.00 | 319.00 | 319.00 | 56,745 |
| 2024-08-12 | 316.00 | 322.00 | 305.00 | 317.50 | 317.50 | 20,062 |
| 2024-08-09 | 305.50 | 325.00 | 303.00 | 316.50 | 316.50 | 48,235 |
| 2024-08-08 | 302.00 | 319.00 | 302.00 | 309.00 | 309.00 | 27,226 |
| 2024-08-07 | 303.00 | 308.00 | 296.00 | 302.00 | 302.00 | 34,516 |
| 2024-08-06 | 294.00 | 306.50 | 294.00 | 303.00 | 303.00 | 36,823 |
| 2024-08-05 | 285.00 | 300.00 | 285.00 | 294.00 | 294.00 | 13,460 |
| 2024-08-02 | 320.00 | 320.00 | 289.50 | 304.00 | 304.00 | 36,157 |
| 2024-08-01 | 313.50 | 320.00 | 300.00 | 311.00 | 311.00 | 19,616 |
| 2024-07-31 | 299.00 | 319.00 | 288.00 | 313.50 | 313.50 | 5,320 |
| 2024-07-30 | 298.00 | 305.00 | 285.00 | 291.00 | 291.00 | 49,895 |
| 2024-07-29 | 320.00 | 323.50 | 305.00 | 307.00 | 307.00 | 41,741 |
| 2024-07-26 | 320.00 | 324.00 | 305.00 | 318.50 | 318.50 | 30,686 |
| 2024-07-25 | 325.00 | 327.50 | 311.00 | 319.50 | 319.50 | 13,764 |
| 2024-07-24 | 328.00 | 332.50 | 323.00 | 325.50 | 325.50 | 32,117 |
| 2024-07-23 | 324.00 | 328.00 | 322.00 | 327.00 | 327.00 | 39,278 |
| 2024-07-22 | 322.00 | 333.00 | 322.00 | 323.50 | 323.50 | 113,110 |
| 2024-07-19 | 334.50 | 335.00 | 321.00 | 334.00 | 334.00 | 23,071 |
| 2024-07-18 | 325.00 | 336.50 | 311.00 | 321.00 | 321.00 | 34,320 |
| 2024-07-17 | 336.00 | 339.00 | 327.00 | 332.50 | 332.50 | 34,120 |
| 2024-07-16 | 344.00 | 349.00 | 300.00 | 336.00 | 336.00 | 67,772 |
| 2024-07-15 | 355.00 | 360.00 | 320.00 | 343.50 | 343.50 | 66,806 |
| 2024-07-12 | 370.00 | 370.00 | 352.50 | 364.50 | 364.50 | 26,253 |
| 2024-07-11 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 42,970 |
| 2024-07-10 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 54,657 |
| 2024-07-08 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 165,511 |
| 2024-07-05 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 161,880 |
| 2024-07-04 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 128,793 |
| 2024-07-03 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 31,916 |
| 2024-07-02 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 122,721 |
| 2024-07-01 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 60,634 |
| 2024-06-28 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 33,349 |
| 2024-06-27 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 106,649 |
| 2024-06-26 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 61,071 |
| 2024-06-25 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 169,474 |
| 2024-06-24 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 75,714 |
| 2024-06-19 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 352,192 |
| 2024-06-18 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 189,290 |
| 2024-06-14 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 79,528 |
| 2024-06-13 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 66,343 |
| 2024-06-12 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 47,022 |
| 2024-06-11 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 41,973 |
| 2024-06-10 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 50,990 |
| 2024-06-07 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 48,059 |
| 2024-06-06 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 64,748 |
| 2024-06-05 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 57,447 |
| 2024-06-04 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 103,355 |
| 2024-06-03 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 55,572 |
| 2024-05-31 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 43,665 |
| 2024-05-30 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 150,793 |
| 2024-05-29 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 105,511 |
| 2024-05-28 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 72,552 |
| 2024-05-27 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 212,809 |
| 2024-05-24 | 312.50 | 317.00 | 300.50 | 304.00 | 304.00 | 47,288 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.