U.S. markets closed

YPF Sociedad Anónima (YPFD.BA)

Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
1,973.00+53.65 (+2.80%)
Al cierre: 04:57PM ART
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 20221,945.001,978.001,900.001,973.001,973.00256,073
27 sept 20221,965.001,997.001,911.501,919.351,919.35205,592
26 sept 20221,980.002,030.001,920.001,953.901,953.90297,591
23 sept 20222,058.252,058.251,950.001,961.751,961.75499,491
22 sept 20222,151.002,183.002,117.002,180.302,180.30192,978
21 sept 20222,178.002,178.002,079.002,116.902,116.90510,583
20 sept 20222,245.002,245.002,150.002,185.852,185.85259,566
19 sept 20222,099.002,237.552,060.002,200.502,200.50494,930
16 sept 20221,995.002,130.001,972.002,107.152,107.15472,615
15 sept 20222,080.002,105.001,955.001,989.801,989.80490,316
14 sept 20222,035.002,095.001,975.002,078.952,078.95363,636
13 sept 20221,981.002,061.751,981.002,010.152,010.15494,692
12 sept 20221,999.002,039.001,940.001,983.601,983.60459,790
09 sept 20221,950.002,000.001,932.101,971.601,971.60422,032
08 sept 20221,946.001,998.001,890.001,938.401,938.401,006,388
07 sept 20221,700.001,891.951,685.001,875.851,875.85685,508
06 sept 20221,699.001,778.951,675.001,738.451,738.45240,470
05 sept 20221,690.001,750.001,679.501,715.801,715.80117,045
01 sept 20221,590.001,669.501,585.001,640.651,640.65192,406
31 ago 20221,641.001,679.851,601.001,604.851,604.85314,870
30 ago 20221,690.001,690.001,630.001,635.951,635.95409,427
29 ago 20221,635.001,768.151,607.701,717.951,717.95371,799
26 ago 20221,650.001,660.001,588.001,630.701,630.70355,512
25 ago 20221,583.001,669.851,562.701,655.001,655.00374,682
24 ago 20221,540.001,590.001,523.501,580.551,580.55451,516
23 ago 20221,501.001,545.001,480.001,539.151,539.15726,960
22 ago 20221,397.501,447.951,365.351,428.301,428.30148,846
19 ago 20221,394.001,412.001,370.001,401.551,401.55231,514
18 ago 20221,390.001,420.001,360.001,417.801,417.80475,867
17 ago 20221,304.001,333.001,294.051,327.801,327.80308,553
16 ago 20221,307.351,350.001,276.351,294.001,294.00358,433
12 ago 20221,205.001,260.001,205.001,253.051,253.05354,971
11 ago 20221,200.801,255.001,175.051,183.351,183.35238,672
10 ago 20221,140.001,150.001,120.001,143.801,143.80203,347
09 ago 20221,144.351,168.001,126.001,141.701,141.7097,656
08 ago 20221,100.001,163.851,100.001,151.051,151.05262,914
05 ago 20221,080.501,113.001,080.501,088.901,088.90229,295
04 ago 20221,093.651,105.951,069.001,086.551,086.55134,634
03 ago 20221,075.251,101.001,059.551,094.451,094.45112,927
02 ago 20221,080.001,100.001,025.001,074.151,074.15142,970
01 ago 20221,079.001,091.351,014.001,045.201,045.20292,369
29 jul 20221,120.301,169.001,074.101,092.651,092.65329,479
28 jul 20221,140.001,167.851,070.001,110.451,110.45392,019
27 jul 20221,079.001,130.001,060.001,127.451,127.45310,413
26 jul 20221,055.001,089.001,050.001,079.051,079.05239,342
25 jul 2022995.001,055.00970.001,048.351,048.35295,430
22 jul 2022992.00992.00950.00969.95969.95281,250
21 jul 2022934.40999.00917.00996.65996.65458,986
20 jul 2022945.95950.00933.05941.15941.15149,803
19 jul 2022925.00950.00921.00944.95944.9590,640
18 jul 2022916.50937.90916.50929.90929.90136,784
15 jul 2022879.55908.00871.00906.00906.00166,248
14 jul 2022862.00890.55850.05885.10885.10164,018
13 jul 2022891.90905.00882.00896.35896.35128,769
12 jul 2022907.00911.00885.00891.45891.45261,562
11 jul 2022945.00945.65905.05928.05928.05170,602
08 jul 2022925.00955.00916.75945.70945.70251,157
07 jul 2022890.00947.00890.00926.50926.50383,016
06 jul 2022859.00879.95830.00877.00877.00456,500
05 jul 2022825.00870.00820.05867.15867.15182,330
04 jul 2022820.50848.95810.00832.95832.95127,052
01 jul 2022841.00848.00817.00846.00846.00100,726
30 jun 2022824.50852.95820.05836.60836.60110,102
29 jun 2022862.50866.45832.00850.20850.20147,017
28 jun 2022849.00884.95847.05871.05871.05401,466
27 jun 2022786.20843.00782.00836.50836.50278,498
24 jun 2022778.10796.00766.00784.05784.05527,977
23 jun 2022823.55826.50759.00782.40782.40896,589
22 jun 2022840.50849.85820.00842.05842.05182,495
21 jun 2022859.95864.95835.05860.75860.75219,775
16 jun 2022876.00880.35863.00870.55870.55207,377
15 jun 2022905.00920.00875.00894.40894.40170,126
14 jun 2022917.00933.00890.05899.50899.5087,675
13 jun 2022898.00923.00874.00920.90920.90248,312
10 jun 2022900.00917.95884.05915.70915.7099,569
09 jun 2022908.00912.00888.05904.65904.65134,306
08 jun 2022920.00930.50904.00912.90912.90156,374
07 jun 2022915.00918.00900.10912.50912.5076,708
06 jun 2022935.50944.95906.00907.95907.95210,257
03 jun 2022916.00933.50909.80921.25921.25233,790
02 jun 2022915.00917.00899.00902.60902.60172,130
01 jun 2022946.00951.00910.00918.90918.90165,871
31 may 2022973.00979.90943.00945.85945.8579,878
30 may 2022960.00994.00960.00972.50972.5034,740
27 may 2022965.00979.90951.95977.55977.55146,796
26 may 2022949.00968.90949.00961.95961.95208,298
24 may 2022941.00944.95916.50932.10932.10109,266
23 may 2022910.00950.05885.00939.95939.95145,581
20 may 2022915.00924.00890.00908.90908.9091,151
19 may 2022905.85926.00901.00912.65912.6596,910
17 may 2022934.50954.00929.00936.50936.50157,741
16 may 2022929.00938.00905.60928.95928.95263,098
13 may 2022865.00910.00865.00906.80906.80238,883
12 may 2022830.00865.00815.05850.85850.85299,657
11 may 2022845.00868.00845.00854.65854.65131,931
10 may 2022822.00835.80801.00828.25828.25189,261
09 may 2022840.00854.65812.00814.30814.30243,216
06 may 2022862.00879.95835.00870.35870.3563,797
05 may 2022900.95900.95854.50862.45862.45172,461
04 may 2022900.00910.00884.00903.95903.95128,850
*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...