Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 302.00 | 331.00 | 290.00 | 324.00 | 324.00 | 94,163 |
| 2024-11-13 | 300.00 | 313.00 | 300.00 | 302.50 | 302.50 | 39,063 |
| 2024-11-12 | 306.00 | 306.00 | 294.00 | 300.00 | 300.00 | 90,220 |
| 2024-11-11 | 280.00 | 299.50 | 280.00 | 296.00 | 296.00 | 87,945 |
| 2024-11-08 | 291.00 | 295.00 | 282.00 | 289.50 | 289.50 | 54,854 |
| 2024-11-07 | 295.00 | 298.00 | 280.00 | 294.50 | 294.50 | 125,242 |
| 2024-11-06 | 303.00 | 303.00 | 296.00 | 298.00 | 298.00 | 31,046 |
| 2024-11-05 | 295.00 | 305.00 | 288.00 | 297.50 | 297.50 | 26,766 |
| 2024-11-04 | 297.00 | 301.00 | 284.50 | 300.00 | 300.00 | 59,689 |
| 2024-11-01 | 285.00 | 296.00 | 285.00 | 291.00 | 291.00 | 20,029 |
| 2024-10-31 | 282.00 | 296.00 | 282.00 | 285.00 | 285.00 | 20,971 |
| 2024-10-30 | 290.00 | 292.00 | 281.00 | 290.50 | 290.50 | 13,614 |
| 2024-10-29 | 282.00 | 288.00 | 280.00 | 285.00 | 285.00 | 17,221 |
| 2024-10-28 | 280.00 | 292.50 | 280.00 | 284.00 | 284.00 | 54,529 |
| 2024-10-25 | 274.50 | 293.00 | 274.00 | 290.00 | 286.50 | 52,908 |
| 2024-10-24 | 275.50 | 278.00 | 270.00 | 276.50 | 273.16 | 50,556 |
| 2024-10-23 | 280.50 | 293.50 | 271.00 | 274.50 | 271.19 | 19,398 |
| 2024-10-22 | 280.00 | 280.00 | 272.00 | 278.00 | 274.64 | 17,188 |
| 2024-10-21 | 298.00 | 298.00 | 284.00 | 284.00 | 280.57 | 16,831 |
| 2024-10-18 | 285.00 | 289.50 | 281.00 | 287.50 | 287.50 | 61,367 |
| 2024-10-17 | 300.00 | 300.00 | 286.00 | 287.00 | 287.00 | 90,328 |
| 2024-10-16 | 305.00 | 308.50 | 295.00 | 299.50 | 299.50 | 23,526 |
| 2024-10-15 | 300.00 | 310.00 | 300.00 | 305.50 | 305.50 | 45,944 |
| 2024-10-14 | 305.50 | 312.50 | 301.00 | 310.00 | 310.00 | 19,550 |
| 2024-10-10 | 315.00 | 315.00 | 304.50 | 308.50 | 308.50 | 21,088 |
| 2024-10-09 | 303.50 | 312.00 | 303.50 | 309.50 | 309.50 | 25,056 |
| 2024-10-08 | 303.00 | 320.00 | 303.00 | 308.50 | 308.50 | 15,516 |
| 2024-10-07 | 321.00 | 321.00 | 315.00 | 316.50 | 316.50 | 2,997 |
| 2024-10-04 | 308.50 | 324.00 | 308.50 | 321.00 | 321.00 | 32,107 |
| 2024-10-03 | 324.50 | 324.50 | 303.00 | 321.00 | 321.00 | 22,874 |
| 2024-10-02 | 318.00 | 327.50 | 311.50 | 314.50 | 314.50 | 23,149 |
| 2024-10-01 | 303.00 | 324.00 | 303.00 | 315.50 | 315.50 | 31,797 |
| 2024-09-30 | 308.00 | 315.00 | 302.00 | 313.00 | 313.00 | 14,419 |
| 2024-09-27 | 316.00 | 324.50 | 311.00 | 323.50 | 323.50 | 41,911 |
| 2024-09-26 | 312.50 | 338.00 | 312.50 | 321.50 | 321.50 | 21,180 |
| 2024-09-25 | 305.50 | 324.50 | 305.50 | 318.00 | 318.00 | 54,044 |
| 2024-09-24 | 316.50 | 316.50 | 312.00 | 312.50 | 312.50 | 37,239 |
| 2024-09-23 | 315.00 | 317.00 | 308.00 | 312.00 | 312.00 | 48,251 |
| 2024-09-20 | 315.00 | 317.00 | 306.00 | 315.50 | 315.50 | 18,526 |
| 2024-09-19 | 321.50 | 321.50 | 305.00 | 315.00 | 315.00 | 71,017 |
| 2024-09-18 | 315.00 | 317.00 | 306.50 | 311.00 | 311.00 | 27,109 |
| 2024-09-17 | 325.50 | 326.00 | 308.50 | 315.00 | 315.00 | 65,195 |
| 2024-09-16 | 333.00 | 333.00 | 315.00 | 324.00 | 324.00 | 74,422 |
| 2024-09-13 | 325.00 | 340.00 | 322.00 | 329.00 | 329.00 | 132,643 |
| 2024-09-12 | 325.00 | 327.00 | 314.00 | 322.00 | 322.00 | 68,148 |
| 2024-09-11 | 310.00 | 326.50 | 305.00 | 318.00 | 318.00 | 118,059 |
| 2024-09-10 | 303.00 | 306.50 | 297.00 | 305.00 | 305.00 | 26,093 |
| 2024-09-09 | 290.50 | 304.50 | 289.00 | 302.50 | 302.50 | 193,669 |
| 2024-09-06 | 294.00 | 295.00 | 280.00 | 290.00 | 290.00 | 42,239 |
| 2024-09-05 | 305.00 | 305.00 | 288.00 | 292.00 | 292.00 | 172,216 |
| 2024-09-04 | 301.00 | 320.00 | 300.00 | 304.50 | 304.50 | 57,274 |
| 2024-09-03 | 305.00 | 310.00 | 301.50 | 307.00 | 307.00 | 19,640 |
| 2024-09-02 | 305.00 | 313.50 | 297.00 | 308.50 | 308.50 | 47,917 |
| 2024-08-30 | 310.00 | 310.00 | 298.00 | 308.50 | 308.50 | 43,891 |
| 2024-08-29 | 300.50 | 309.00 | 300.50 | 302.50 | 302.50 | 22,328 |
| 2024-08-28 | 296.00 | 304.00 | 295.50 | 302.00 | 302.00 | 19,750 |
| 2024-08-27 | 301.00 | 312.50 | 293.50 | 302.00 | 302.00 | 33,775 |
| 2024-08-26 | 307.00 | 315.00 | 301.50 | 304.50 | 304.50 | 45,013 |
| 2024-08-23 | 298.00 | 312.00 | 298.00 | 310.50 | 310.50 | 29,493 |
| 2024-08-22 | 300.00 | 314.50 | 295.00 | 305.00 | 305.00 | 35,243 |
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.