Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 140.00 | 143.00 | 133.00 | 136.00 | 136.00 | 64,496 |
| 2023-11-23 | 137.50 | 141.00 | 130.00 | 140.00 | 140.00 | 49,269 |
| 2023-11-22 | 130.00 | 144.50 | 130.00 | 137.50 | 137.50 | 121,134 |
| 2023-11-21 | 127.00 | 131.00 | 125.00 | 130.75 | 130.75 | 57,242 |
| 2023-11-17 | 117.00 | 117.00 | 112.00 | 116.25 | 116.25 | 16,691 |
| 2023-11-16 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | 10,504 |
| 2023-11-15 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 6,400 |
| 2023-11-14 | 120.00 | 125.00 | 116.00 | 123.50 | 123.50 | 14,579 |
| 2023-11-13 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 17,893 |
| 2023-11-10 | 108.50 | 135.00 | 106.00 | 125.25 | 125.25 | 40,234 |
| 2023-11-09 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 1,901 |
| 2023-11-08 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 17,400 |
| 2023-11-07 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 5,038 |
| 2023-11-06 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-11-03 | 110.00 | 110.50 | 105.00 | 110.00 | 110.00 | 6,577 |
| 2023-11-02 | 108.75 | 115.00 | 106.00 | 108.00 | 108.00 | 6,072 |
| 2023-11-01 | 108.00 | 109.00 | 104.00 | 108.75 | 108.75 | 6,619 |
| 2023-10-31 | 106.00 | 106.00 | 102.00 | 105.50 | 105.50 | 2,552 |
| 2023-10-30 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | 5,539 |
| 2023-10-27 | 107.00 | 110.00 | 104.00 | 107.50 | 107.50 | 6,695 |
| 2023-10-26 | 104.50 | 109.00 | 104.50 | 106.75 | 106.75 | 29,938 |
| 2023-10-25 | 104.00 | 108.50 | 100.00 | 105.00 | 105.00 | 22,467 |
| 2023-10-24 | 106.00 | 108.00 | 104.00 | 106.75 | 106.75 | 82,081 |
| 2023-10-23 | 112.00 | 112.00 | 103.00 | 106.25 | 106.25 | 829 |
| 2023-10-20 | 111.00 | 114.00 | 111.00 | 113.25 | 113.25 | 51,091 |
| 2023-10-19 | 115.00 | 116.00 | 109.00 | 111.00 | 111.00 | 41,151 |
| 2023-10-18 | 110.00 | 113.00 | 107.00 | 112.00 | 112.00 | 96,654 |
| 2023-10-17 | 111.25 | 114.50 | 107.50 | 111.75 | 111.75 | 187,053 |
| 2023-10-12 | 107.50 | 115.00 | 105.50 | 110.00 | 110.00 | 28,640 |
| 2023-10-11 | 111.00 | 111.00 | 106.50 | 107.75 | 107.75 | 21,044 |
| 2023-10-10 | 104.50 | 115.00 | 104.50 | 111.00 | 111.00 | 13,934 |
| 2023-10-09 | 102.50 | 105.50 | 102.00 | 105.00 | 105.00 | 20,161 |
| 2023-10-06 | 100.00 | 102.50 | 99.000 | 102.50 | 102.50 | 66,294 |
| 2023-10-05 | 99.000 | 102.00 | 98.000 | 99.900 | 99.900 | 77,918 |
| 2023-10-04 | 92.000 | 101.00 | 92.000 | 98.000 | 98.000 | 115,758 |
| 2023-10-03 | 93.000 | 96.000 | 92.000 | 95.400 | 95.400 | 79,535 |
| 2023-10-02 | 96.800 | 97.000 | 92.000 | 96.000 | 96.000 | 24,043 |
| 2023-09-29 | 96.000 | 98.000 | 96.000 | 97.300 | 97.300 | 35,599 |
| 2023-09-28 | 97.200 | 100.00 | 93.000 | 99.600 | 99.600 | 55,620 |
| 2023-09-27 | 93.000 | 98.000 | 93.000 | 98.000 | 98.000 | 28,943 |
| 2023-09-26 | 100.00 | 100.00 | 92.000 | 97.300 | 97.300 | 43,412 |
| 2023-09-25 | 98.000 | 98.300 | 98.000 | 98.200 | 98.200 | 3,650 |
| 2023-09-22 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 22,874 |
| 2023-09-21 | 94.000 | 100.00 | 94.000 | 99.100 | 99.100 | 14,204 |
| 2023-09-20 | 98.000 | 99.700 | 96.000 | 98.200 | 98.200 | 11,674 |
| 2023-09-19 | 99.500 | 100.00 | 96.500 | 97.900 | 97.900 | 16,563 |
| 2023-09-18 | 94.000 | 101.00 | 94.000 | 98.300 | 98.300 | 11,133 |
| 2023-09-15 | 98.400 | 99.000 | 96.000 | 96.300 | 96.300 | 35,400 |
| 2023-09-14 | 103.50 | 105.00 | 98.000 | 98.200 | 98.200 | 18,519 |
| 2023-09-13 | 102.00 | 104.00 | 97.000 | 100.75 | 100.75 | 21,394 |
| 2023-09-12 | 96.600 | 101.50 | 95.000 | 101.00 | 101.00 | 76,644 |
| 2023-09-11 | 100.50 | 101.50 | 91.500 | 99.000 | 99.000 | 48,041 |
| 2023-09-08 | 95.000 | 104.00 | 94.500 | 102.00 | 102.00 | 340,780 |
| 2023-09-07 | 100.00 | 100.00 | 91.000 | 92.100 | 92.100 | 60,413 |
| 2023-09-06 | 105.50 | 108.00 | 99.000 | 100.75 | 100.75 | 7,619 |
| 2023-09-05 | 106.00 | 106.00 | 101.00 | 101.50 | 101.50 | 125,916 |
| 2023-09-04 | 101.00 | 105.00 | 101.00 | 103.75 | 103.75 | 23,079 |
| 2023-09-01 | 100.00 | 106.00 | 100.00 | 102.50 | 102.50 | 19,432 |
| 2023-08-31 | 108.00 | 111.00 | 100.00 | 105.00 | 105.00 | 20,961 |
| 2023-08-30 | 112.00 | 112.00 | 105.00 | 106.50 | 106.50 | 39,883 |
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.