Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 320.00 | 323.50 | 309.00 | 316.00 | 316.00 | 74,318 |
| 2024-05-22 | 318.00 | 325.00 | 315.00 | 323.00 | 323.00 | 49,232 |
| 2024-05-21 | 325.50 | 332.00 | 320.50 | 323.50 | 323.50 | 86,237 |
| 2024-05-20 | 321.00 | 328.00 | 313.00 | 326.50 | 326.50 | 106,463 |
| 2024-05-17 | 320.50 | 339.00 | 320.50 | 328.00 | 328.00 | 141,370 |
| 2024-05-16 | 339.00 | 339.00 | 320.00 | 332.00 | 332.00 | 217,010 |
| 2024-05-15 | 327.50 | 340.00 | 305.00 | 326.00 | 326.00 | 346,172 |
| 2024-05-14 | 320.00 | 336.00 | 320.00 | 328.00 | 328.00 | 317,406 |
| 2024-05-13 | 293.50 | 318.00 | 293.50 | 316.50 | 316.50 | 296,382 |
| 2024-05-10 | 299.50 | 300.00 | 289.00 | 296.00 | 296.00 | 28,515 |
| 2024-05-09 | 307.00 | 307.00 | 290.50 | 298.50 | 298.50 | 67,961 |
| 2024-05-08 | 306.00 | 314.00 | 290.00 | 295.50 | 295.50 | 51,885 |
| 2024-05-07 | 308.00 | 310.00 | 297.00 | 304.00 | 304.00 | 151,956 |
| 2024-05-06 | 300.00 | 306.00 | 279.50 | 304.50 | 304.50 | 358,071 |
| 2024-05-03 | 280.00 | 299.00 | 280.00 | 296.00 | 296.00 | 107,560 |
| 2024-05-02 | 285.00 | 298.50 | 277.00 | 290.50 | 290.50 | 105,706 |
| 2024-04-30 | 299.00 | 300.50 | 281.00 | 285.50 | 285.50 | 53,102 |
| 2024-04-29 | 279.00 | 309.00 | 279.00 | 299.00 | 299.00 | 99,411 |
| 2024-04-26 | 289.00 | 295.00 | 283.50 | 293.00 | 293.00 | 10,455 |
| 2024-04-25 | 290.00 | 294.50 | 280.00 | 287.00 | 287.00 | 15,794 |
| 2024-04-24 | 296.00 | 296.00 | 268.00 | 282.00 | 282.00 | 42,000 |
| 2024-04-23 | 300.00 | 304.50 | 290.00 | 295.50 | 295.50 | 35,461 |
| 2024-04-22 | 302.00 | 314.50 | 301.50 | 305.50 | 305.50 | 39,544 |
| 2024-04-19 | 290.00 | 310.00 | 289.00 | 307.00 | 307.00 | 43,586 |
| 2024-04-18 | 309.50 | 310.00 | 288.00 | 288.00 | 288.00 | 37,982 |
| 2024-04-17 | 302.00 | 310.00 | 290.00 | 301.50 | 301.50 | 37,670 |
| 2024-04-16 | 319.50 | 319.50 | 290.00 | 308.50 | 308.50 | 65,161 |
| 2024-04-15 | 336.50 | 336.50 | 310.00 | 312.50 | 312.50 | 62,862 |
| 2024-04-12 | 342.50 | 342.50 | 325.00 | 334.00 | 334.00 | 68,489 |
| 2024-04-11 | 363.00 | 363.00 | 322.00 | 342.50 | 342.50 | 38,301 |
| 2024-04-10 | 350.00 | 357.00 | 345.00 | 356.50 | 356.50 | 126,169 |
| 2024-04-09 | 330.00 | 342.00 | 320.00 | 341.00 | 341.00 | 235,521 |
| 2024-04-08 | 303.00 | 321.00 | 292.00 | 317.00 | 317.00 | 116,215 |
| 2024-04-05 | 294.00 | 306.50 | 288.00 | 300.00 | 300.00 | 62,678 |
| 2024-04-04 | 290.00 | 297.00 | 285.00 | 292.00 | 292.00 | 52,371 |
| 2024-04-03 | 277.00 | 300.00 | 277.00 | 288.00 | 288.00 | 84,135 |
| 2024-03-27 | 300.00 | 300.00 | 275.50 | 288.50 | 288.50 | 45,186 |
| 2024-03-26 | 295.00 | 297.00 | 265.00 | 291.50 | 291.50 | 134,616 |
| 2024-03-25 | 297.00 | 297.00 | 282.00 | 289.50 | 289.50 | 29,877 |
| 2024-03-22 | 297.00 | 305.00 | 286.00 | 291.50 | 291.50 | 69,439 |
| 2024-03-21 | 283.50 | 297.00 | 280.00 | 291.50 | 291.50 | 141,227 |
| 2024-03-20 | 285.00 | 290.00 | 275.00 | 283.00 | 283.00 | 151,017 |
| 2024-03-19 | 288.00 | 295.00 | 277.50 | 281.00 | 281.00 | 129,760 |
| 2024-03-18 | 305.00 | 305.00 | 285.00 | 287.50 | 287.50 | 165,462 |
| 2024-03-15 | 296.00 | 298.50 | 284.00 | 296.50 | 296.50 | 118,618 |
| 2024-03-14 | 303.50 | 305.00 | 280.00 | 297.00 | 297.00 | 56,579 |
| 2024-03-13 | 289.00 | 305.50 | 286.00 | 300.50 | 300.50 | 123,047 |
| 2024-03-12 | 265.00 | 298.00 | 256.00 | 283.50 | 283.50 | 78,790 |
| 2024-03-11 | 270.00 | 270.00 | 249.00 | 256.00 | 256.00 | 48,118 |
| 2024-03-08 | 249.50 | 270.00 | 244.50 | 267.50 | 267.50 | 78,898 |
| 2024-03-07 | 261.50 | 265.00 | 245.50 | 253.50 | 253.50 | 86,441 |
| 2024-03-06 | 276.50 | 289.50 | 250.00 | 268.50 | 268.50 | 92,720 |
| 2024-03-05 | 295.00 | 295.00 | 259.50 | 266.50 | 266.50 | 62,445 |
| 2024-03-04 | 291.00 | 315.00 | 280.00 | 288.00 | 288.00 | 62,479 |
| 2024-03-01 | 292.00 | 302.00 | 284.00 | 292.00 | 292.00 | 96,263 |
| 2024-02-29 | 286.00 | 298.00 | 275.00 | 284.50 | 284.50 | 83,727 |
| 2024-02-28 | 305.00 | 305.00 | 275.00 | 288.50 | 288.50 | 171,752 |
| 2024-02-27 | 332.00 | 334.50 | 290.00 | 307.50 | 307.50 | 95,537 |
| 2024-02-26 | 310.00 | 343.00 | 310.00 | 325.00 | 325.00 | 92,948 |
| 2024-02-23 | 309.00 | 310.00 | 285.00 | 307.00 | 307.00 | 111,752 |
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.