Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 317.00 | 323.00 | 297.50 | 312.50 | 312.50 | 68,171 |
| 2025-02-11 | 325.00 | 325.00 | 300.00 | 311.00 | 311.00 | 118,764 |
| 2025-02-10 | 320.00 | 330.00 | 310.50 | 325.50 | 325.50 | 30,890 |
| 2025-02-07 | 338.50 | 340.00 | 320.00 | 326.00 | 326.00 | 97,582 |
| 2025-02-06 | 335.00 | 338.50 | 323.50 | 337.50 | 337.50 | 47,313 |
| 2025-02-05 | 330.00 | 338.00 | 323.00 | 334.00 | 334.00 | 53,481 |
| 2025-02-04 | 322.00 | 338.00 | 322.00 | 324.50 | 324.50 | 62,491 |
| 2025-02-03 | 338.00 | 338.00 | 321.00 | 328.50 | 328.50 | 23,242 |
| 2025-01-31 | 340.00 | 345.00 | 326.50 | 333.00 | 333.00 | 61,151 |
| 2025-01-30 | 340.00 | 350.00 | 335.00 | 339.00 | 339.00 | 43,376 |
| 2025-01-29 | 337.00 | 348.50 | 325.50 | 337.00 | 337.00 | 38,466 |
| 2025-01-28 | 345.00 | 357.00 | 320.00 | 331.00 | 331.00 | 49,951 |
| 2025-01-27 | 355.00 | 355.00 | 335.00 | 341.50 | 341.50 | 63,071 |
| 2025-01-24 | 358.00 | 372.00 | 354.00 | 361.00 | 361.00 | 71,830 |
| 2025-01-23 | 373.00 | 376.00 | 358.00 | 360.00 | 360.00 | 70,822 |
| 2025-01-22 | 360.00 | 376.00 | 360.00 | 371.00 | 371.00 | 168,025 |
| 2025-01-21 | 355.00 | 363.50 | 350.00 | 363.00 | 363.00 | 80,350 |
| 2025-01-20 | 371.00 | 372.00 | 343.00 | 358.00 | 358.00 | 121,233 |
| 2025-01-17 | 375.50 | 384.00 | 350.50 | 356.00 | 356.00 | 144,801 |
| 2025-01-16 | 395.00 | 395.00 | 375.00 | 379.00 | 379.00 | 84,342 |
| 2025-01-15 | 374.00 | 394.00 | 371.00 | 389.00 | 389.00 | 620,593 |
| 2025-01-14 | 367.00 | 380.00 | 360.00 | 371.00 | 371.00 | 116,561 |
| 2025-01-13 | 363.00 | 383.00 | 357.00 | 368.00 | 368.00 | 66,391 |
| 2025-01-10 | 355.00 | 385.00 | 352.00 | 371.00 | 371.00 | 124,291 |
| 2025-01-09 | 369.00 | 374.00 | 360.50 | 367.50 | 367.50 | 170,246 |
| 2025-01-08 | 360.00 | 367.00 | 345.00 | 358.50 | 358.50 | 189,051 |
| 2025-01-07 | 352.00 | 359.00 | 341.00 | 352.50 | 352.50 | 60,292 |
| 2025-01-06 | 345.50 | 365.00 | 345.00 | 352.50 | 352.50 | 138,774 |
| 2025-01-03 | 350.00 | 366.50 | 350.00 | 360.00 | 360.00 | 46,322 |
| 2025-01-02 | 360.00 | 372.00 | 352.00 | 362.50 | 362.50 | 77,953 |
| 2024-12-30 | 367.00 | 380.00 | 357.50 | 360.50 | 360.50 | 114,267 |
| 2024-12-27 | 376.00 | 380.00 | 360.00 | 366.00 | 366.00 | 124,406 |
| 2024-12-26 | 371.00 | 377.00 | 356.00 | 370.00 | 370.00 | 154,783 |
| 2024-12-24 | 368.00 | 370.00 | 361.00 | 369.00 | 369.00 | 28,193 |
| 2024-12-23 | 380.00 | 380.00 | 350.00 | 368.00 | 368.00 | 102,031 |
| 2024-12-20 | 382.50 | 382.50 | 361.00 | 374.50 | 374.50 | 181,030 |
| 2024-12-19 | 379.00 | 386.00 | 375.00 | 380.50 | 380.50 | 337,103 |
| 2024-12-18 | 387.00 | 390.00 | 372.00 | 375.00 | 375.00 | 251,068 |
| 2024-12-17 | 383.00 | 389.50 | 366.00 | 381.00 | 381.00 | 276,125 |
| 2024-12-16 | 355.00 | 380.00 | 355.00 | 378.50 | 378.50 | 575,789 |
| 2024-12-13 | 340.00 | 348.50 | 340.00 | 345.50 | 345.50 | 90,088 |
| 2024-12-12 | 352.00 | 360.00 | 345.00 | 348.00 | 348.00 | 129,665 |
| 2024-12-11 | 341.00 | 356.00 | 340.50 | 353.50 | 353.50 | 161,829 |
| 2024-12-10 | 334.00 | 350.00 | 322.00 | 341.00 | 341.00 | 166,658 |
| 2024-12-09 | 313.00 | 328.00 | 313.00 | 328.00 | 328.00 | 107,953 |
| 2024-12-06 | 317.00 | 324.00 | 314.00 | 320.00 | 320.00 | 92,055 |
| 2024-12-05 | 313.00 | 320.00 | 308.50 | 313.00 | 313.00 | 50,239 |
| 2024-12-04 | 328.00 | 329.00 | 300.50 | 313.50 | 313.50 | 42,337 |
| 2024-12-03 | 316.00 | 323.00 | 312.00 | 319.50 | 319.50 | 72,866 |
| 2024-12-02 | 312.00 | 321.00 | 312.00 | 314.50 | 314.50 | 51,629 |
| 2024-11-29 | 316.50 | 322.00 | 313.00 | 316.00 | 316.00 | 61,262 |
| 2024-11-28 | 316.00 | 316.00 | 302.50 | 312.50 | 312.50 | 18,162 |
| 2024-11-27 | 321.00 | 323.00 | 312.00 | 315.00 | 315.00 | 43,260 |
| 2024-11-26 | 320.00 | 325.00 | 317.00 | 321.00 | 321.00 | 111,334 |
| 2024-11-25 | 326.00 | 326.00 | 313.00 | 319.50 | 319.50 | 139,965 |
| 2024-11-22 | 330.00 | 330.00 | 314.00 | 319.00 | 319.00 | 33,142 |
| 2024-11-21 | 321.00 | 330.00 | 321.00 | 321.00 | 321.00 | 34,184 |
| 2024-11-20 | 327.00 | 327.00 | 310.00 | 326.00 | 326.00 | 96,518 |
| 2024-11-19 | 326.00 | 335.00 | 319.00 | 328.00 | 328.00 | 90,429 |
| 2024-11-15 | 323.00 | 334.00 | 323.00 | 325.50 | 325.50 | 180,085 |
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.