U.S. markets open in 1 hour 44 minutes

YPF Sociedad Anónima (YPF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.47-0.78 (-3.85%)
Al cierre: 04:00PM EDT
19.80 +0.33 (+1.69%)
Fuera de horario: 06:57PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 202420.0920.2019.4519.4719.471,802,200
16 abr 202419.8720.3519.4420.2520.252,953,400
15 abr 202421.4021.5020.1320.2120.212,167,500
12 abr 202421.6621.9620.9421.1721.172,039,700
11 abr 202421.6721.6921.1421.6121.611,559,000
10 abr 202421.4121.9321.2021.4621.461,802,900
09 abr 202421.8522.2721.2821.7521.753,420,500
08 abr 202421.1021.8220.5721.7121.713,481,700
05 abr 202420.3121.3720.1721.0421.042,405,000
04 abr 202420.6320.8420.2220.2320.235,200,500
03 abr 202419.7820.7119.7820.6420.642,122,600
02 abr 202419.5420.1019.4319.9119.911,643,400
01 abr 202419.8719.8919.5219.6319.63696,700
28 mar 202419.9620.2019.7619.8019.80980,600
27 mar 202419.9220.1719.7020.1220.121,289,800
26 mar 202420.2520.2619.6719.8019.803,597,100
25 mar 202420.2121.1620.2120.3720.372,236,100
22 mar 202420.2620.4119.9120.2620.262,176,400
21 mar 202419.7420.3219.4020.1920.193,602,600
20 mar 202418.9419.3618.6519.3619.361,845,600
19 mar 202419.2419.6818.8118.9718.972,746,100
18 mar 202418.3319.2717.9719.2619.265,453,900
15 mar 202417.9818.1317.6418.0618.062,585,100
14 mar 202418.1618.1817.7818.0018.003,025,700
13 mar 202417.8118.4117.8118.1118.112,792,200
12 mar 202417.4317.7017.1217.6417.641,855,600
11 mar 202417.7217.7217.1417.3417.341,678,500
08 mar 202418.1018.3617.5917.6517.652,680,000
07 mar 202418.4518.8418.1418.3218.322,916,700
06 mar 202418.4118.9318.2018.6718.673,133,000
05 mar 202418.7218.9618.1218.2018.202,028,200
04 mar 202418.8919.1018.3918.7118.714,668,800
01 mar 202417.6017.9417.1217.8317.832,345,400
29 feb 202417.0617.7016.9517.3017.302,000,100
28 feb 202417.2817.4816.9417.0717.072,200,200
27 feb 202417.8518.2017.3017.4117.412,807,200
26 feb 202417.7718.2617.7617.9117.912,015,600
23 feb 202418.0018.1617.6418.0418.042,081,300
22 feb 202417.1618.4316.9518.0518.059,383,800
21 feb 202416.8017.4016.8016.9616.963,042,400
20 feb 202416.6316.9516.4716.7116.711,833,600
16 feb 202416.8917.1316.8216.8516.851,938,000
15 feb 202417.0517.2516.7117.0017.001,566,900
14 feb 202416.9017.1916.7617.0217.021,988,900
13 feb 202416.5016.7516.4616.6616.661,233,800
12 feb 202416.6716.8916.6116.7416.741,126,900
09 feb 202415.8416.8415.8216.6416.642,304,800
08 feb 202416.0216.2015.8015.8115.811,293,000
07 feb 202415.0516.2514.9416.0416.042,503,000
06 feb 202416.5516.6816.1816.5316.531,636,500
05 feb 202417.0417.1416.2416.4116.411,533,900
02 feb 202417.2817.4817.0617.1817.181,113,200
01 feb 202417.5817.7317.2417.4917.491,658,500
31 ene 202417.2917.6917.1117.2817.281,557,200
30 ene 202417.5017.6217.2317.2917.291,300,200
29 ene 202417.4517.6016.9717.5417.541,793,800
26 ene 202417.3017.8017.2117.6917.692,729,900
25 ene 202416.7517.3716.7017.3717.373,257,000
24 ene 202416.0016.6915.9816.4416.442,677,700
23 ene 202415.6216.0315.5315.7915.791,575,600
22 ene 202415.3515.9915.2415.6415.642,651,900
19 ene 202415.2415.6315.1015.6315.631,862,400
18 ene 202415.0115.2614.9015.2015.201,568,800
17 ene 202414.8015.0614.5315.0015.002,715,400
16 ene 202415.7615.8014.8514.9114.913,797,500
12 ene 202416.2516.2715.8615.8915.891,277,800
11 ene 202416.0516.1515.7515.9915.992,795,500
10 ene 202416.1416.1715.6815.9015.901,649,000
09 ene 202416.6516.6515.9116.0416.042,388,800
08 ene 202416.5516.7216.2216.7116.711,181,700
05 ene 202416.3816.7016.2316.7016.701,788,800
04 ene 202416.7116.8716.2216.2316.231,627,700
03 ene 202416.6017.0716.5616.7716.772,152,300
02 ene 202417.1517.2516.4716.5216.522,197,800
29 dic 202317.1217.4217.0217.1917.191,794,500
28 dic 202317.0917.4916.8317.0117.012,681,900
27 dic 202317.4017.7717.0717.2417.243,201,600
26 dic 202317.7018.0017.4117.4717.472,265,700
22 dic 202317.5017.8417.1917.5017.502,807,500
21 dic 202318.3018.8217.1417.6517.655,858,800
20 dic 202317.3617.8417.1517.7017.703,424,100
19 dic 202317.5217.6117.2017.3217.322,330,000
18 dic 202317.1217.7617.1217.5217.522,417,900
15 dic 202317.5117.5816.9317.0417.043,284,400
14 dic 202317.9017.9417.3017.4317.434,081,500
13 dic 202317.5617.6316.5617.6017.605,004,200
12 dic 202317.1717.4616.7317.2617.263,689,000
11 dic 202317.1517.2016.5517.0817.082,375,200
08 dic 202316.5317.3316.4217.1417.142,812,700
07 dic 202316.7817.0416.3516.5016.502,572,400
06 dic 202317.0517.2116.0516.4116.413,936,300
05 dic 202316.0117.1716.0117.0917.094,561,300
04 dic 202316.1016.3015.8816.0416.042,566,100
01 dic 202316.5116.7815.9416.1516.153,718,900
30 nov 202317.3517.3516.4116.6116.612,980,100
29 nov 202317.0917.3016.6116.9816.983,102,800
28 nov 202317.2617.3016.5616.7916.794,087,900
27 nov 202317.8518.2316.7317.2617.268,029,800
24 nov 202315.1917.8014.7716.8416.8411,069,800
22 nov 202314.6015.1714.2115.0015.005,782,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...