U.S. markets close in 3 hours 41 minutes

YPF Sociedad Anónima (YPF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.02-0.02 (-0.11%)
A partir del 12:19PM EST. Mercado abierto.
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 202418.0018.2517.7618.0218.02746,746
23 feb 202418.0018.1617.6418.0418.042,078,900
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
21 nov 202314.6015.1314.1614.8314.837,192,800
20 nov 202313.5515.3813.3415.0115.0124,583,400
17 nov 202310.2610.9410.2610.7310.732,200,100
16 nov 202310.1410.3110.0710.2110.212,218,400
15 nov 202310.4510.5710.2410.2510.251,184,700
14 nov 202310.3810.5710.2510.4710.471,358,300
13 nov 202310.3110.4210.0710.1610.16932,800
10 nov 202310.0810.529.8810.3210.321,759,600
09 nov 20239.7710.309.579.969.961,562,100
08 nov 202310.1010.249.8910.0310.031,900,600
07 nov 202310.2210.3810.0710.1410.141,479,100
06 nov 202310.8110.8310.2010.2410.241,337,300
03 nov 202310.8310.9710.5810.7210.721,494,400
02 nov 202310.5610.8510.4310.7010.701,685,900
01 nov 20239.9710.609.6610.3510.352,634,500
31 oct 202310.3910.519.819.939.933,516,900
30 oct 202310.9211.1010.2410.4510.452,652,500
27 oct 202311.2711.3910.9811.0411.041,267,300
26 oct 202311.1211.3910.9811.3011.301,190,400
25 oct 202311.2911.7611.0411.2711.272,472,000
24 oct 202311.5711.9011.1711.2411.242,170,200
23 oct 202311.6511.8510.8711.4911.495,268,200
20 oct 202312.5612.8712.1512.2912.291,439,600
19 oct 202313.2813.2912.5412.6112.611,912,700
18 oct 202313.7513.8013.1913.5013.501,872,000
17 oct 202312.9513.8012.8613.7213.722,069,400
16 oct 202312.9413.0812.6212.9812.98897,000
13 oct 202313.1213.1512.6712.7412.741,622,800
12 oct 202312.5912.9212.2612.8612.862,030,400
11 oct 202312.0812.5712.0212.5012.501,372,600
10 oct 202312.0112.2411.9212.0812.081,214,400
09 oct 202311.5012.0911.5011.9711.971,670,400
06 oct 202311.5511.8211.2811.4011.401,929,600
05 oct 202311.2611.5611.2111.4911.491,493,100
04 oct 202311.4811.5211.0911.4611.461,978,800
03 oct 202312.0112.1511.4811.6411.642,204,200
*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...