Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 289.00 | 320.00 | 289.00 | 306.00 | 306.00 | 133,541 |
| 2024-02-21 | 339.00 | 345.00 | 287.00 | 292.00 | 292.00 | 343,993 |
| 2024-02-20 | 360.00 | 367.00 | 330.00 | 339.00 | 339.00 | 169,661 |
| 2024-02-19 | 358.50 | 375.00 | 340.00 | 357.50 | 357.50 | 294,278 |
| 2024-02-16 | 372.00 | 392.00 | 330.00 | 354.00 | 354.00 | 489,073 |
| 2024-02-15 | 341.00 | 377.00 | 341.00 | 369.00 | 369.00 | 915,948 |
| 2024-02-14 | 260.50 | 338.00 | 260.50 | 325.50 | 325.50 | 1,187,673 |
| 2024-02-09 | 232.00 | 270.00 | 232.00 | 260.00 | 260.00 | 372,541 |
| 2024-02-08 | 239.00 | 240.00 | 220.00 | 231.75 | 231.75 | 95,800 |
| 2024-02-07 | 258.00 | 258.00 | 235.00 | 238.25 | 238.25 | 105,334 |
| 2024-02-06 | 275.00 | 285.00 | 260.50 | 267.00 | 267.00 | 190,804 |
| 2024-02-05 | 248.00 | 292.00 | 248.00 | 267.50 | 267.50 | 548,956 |
| 2024-02-02 | 230.00 | 242.00 | 226.00 | 237.00 | 237.00 | 87,235 |
| 2024-02-01 | 228.00 | 240.00 | 226.00 | 236.00 | 236.00 | 205,413 |
| 2024-01-31 | 225.00 | 234.00 | 223.00 | 225.00 | 225.00 | 76,566 |
| 2024-01-30 | 225.00 | 236.00 | 221.00 | 224.00 | 224.00 | 47,480 |
| 2024-01-29 | 225.50 | 230.00 | 216.00 | 224.75 | 224.75 | 134,350 |
| 2024-01-26 | 231.50 | 243.00 | 216.00 | 225.50 | 225.50 | 218,116 |
| 2024-01-25 | 218.00 | 240.00 | 218.00 | 231.25 | 231.25 | 173,043 |
| 2024-01-24 | 203.00 | 216.00 | 201.00 | 213.25 | 213.25 | 101,860 |
| 2024-01-23 | 196.00 | 206.00 | 181.00 | 203.00 | 203.00 | 98,032 |
| 2024-01-22 | 173.50 | 194.00 | 173.50 | 192.25 | 192.25 | 92,955 |
| 2024-01-19 | 172.00 | 179.00 | 170.00 | 172.75 | 172.75 | 15,321 |
| 2024-01-18 | 179.00 | 179.00 | 161.00 | 172.00 | 172.00 | 35,829 |
| 2024-01-17 | 165.00 | 178.00 | 162.75 | 176.75 | 176.75 | 5,370 |
| 2024-01-16 | 175.00 | 175.00 | 162.00 | 165.75 | 165.75 | 20,786 |
| 2024-01-15 | 167.00 | 173.00 | 166.00 | 171.50 | 171.50 | 42,256 |
| 2024-01-12 | 163.00 | 177.00 | 162.00 | 165.75 | 165.75 | 41,977 |
| 2024-01-11 | 164.00 | 170.00 | 159.00 | 170.00 | 170.00 | 50,510 |
| 2024-01-10 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 8,176 |
| 2024-01-09 | 163.50 | 163.50 | 158.00 | 163.00 | 163.00 | 41,439 |
| 2024-01-08 | 156.00 | 165.00 | 152.00 | 163.25 | 163.25 | 30,058 |
| 2024-01-05 | 151.00 | 159.50 | 151.00 | 156.50 | 156.50 | 38,723 |
| 2024-01-04 | 155.00 | 158.00 | 150.00 | 154.50 | 154.50 | 33,036 |
| 2024-01-03 | 165.00 | 165.00 | 153.50 | 158.25 | 158.25 | 8,468 |
| 2024-01-02 | 155.00 | 164.50 | 152.00 | 160.25 | 160.25 | 9,306 |
| 2023-12-29 | 160.00 | 163.00 | 159.00 | 162.00 | 162.00 | 2,422 |
| 2023-12-28 | 165.00 | 165.00 | 158.00 | 160.00 | 160.00 | 3,938 |
| 2023-12-27 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 650 |
| 2023-12-26 | 166.00 | 170.00 | 165.00 | 167.00 | 167.00 | 8,697 |
| 2023-12-22 | 162.00 | 168.00 | 159.00 | 167.50 | 167.50 | 16,030 |
| 2023-12-21 | 166.00 | 166.00 | 164.00 | 165.25 | 165.25 | 3,835 |
| 2023-12-20 | 156.00 | 162.00 | 154.00 | 160.50 | 160.50 | 24,278 |
| 2023-12-19 | 152.50 | 157.50 | 152.00 | 156.50 | 156.50 | 7,735 |
| 2023-12-18 | 151.00 | 154.00 | 151.00 | 152.25 | 152.25 | 1,010 |
| 2023-12-15 | 158.00 | 158.00 | 136.00 | 149.25 | 149.25 | 6,200 |
| 2023-12-14 | 158.00 | 158.00 | 150.50 | 158.00 | 158.00 | 12,654 |
| 2023-12-13 | 155.00 | 163.00 | 150.00 | 158.00 | 158.00 | 58,759 |
| 2023-12-12 | 150.00 | 156.00 | 142.50 | 151.75 | 151.75 | 30,910 |
| 2023-12-11 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 22,311 |
| 2023-12-07 | 140.00 | 150.75 | 140.00 | 150.50 | 150.50 | 12,859 |
| 2023-12-06 | 145.00 | 145.00 | 142.00 | 142.75 | 142.75 | 8,444 |
| 2023-12-05 | 136.00 | 143.00 | 136.00 | 140.50 | 140.50 | 20,293 |
| 2023-12-04 | 135.00 | 135.00 | 129.00 | 134.00 | 134.00 | 12,510 |
| 2023-12-01 | 134.50 | 142.00 | 134.50 | 140.50 | 140.50 | 16,024 |
| 2023-11-30 | 125.00 | 134.50 | 125.00 | 134.50 | 134.50 | 12,053 |
| 2023-11-29 | 140.00 | 140.00 | 131.00 | 131.50 | 131.50 | 28,782 |
| 2023-11-28 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 651 |
| 2023-11-27 | 136.00 | 138.00 | 132.50 | 135.00 | 135.00 | 5,236 |
| 2023-11-24 | 140.00 | 143.00 | 133.00 | 136.00 | 136.00 | 64,496 |
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.