YPF Sociedad Anónima (YPFD.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:59PM ART
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARS
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2022 | 778.10 | 796.00 | 766.00 | 784.05 | 784.05 | 527,977 |
| 23 jun 2022 | 823.55 | 826.50 | 759.00 | 782.40 | 782.40 | 896,589 |
| 22 jun 2022 | 840.50 | 849.85 | 820.00 | 842.05 | 842.05 | 182,495 |
| 21 jun 2022 | 859.95 | 864.95 | 835.05 | 860.75 | 860.75 | 219,775 |
| 16 jun 2022 | 876.00 | 880.35 | 863.00 | 870.55 | 870.55 | 207,377 |
| 15 jun 2022 | 905.00 | 920.00 | 875.00 | 894.40 | 894.40 | 170,126 |
| 14 jun 2022 | 917.00 | 933.00 | 890.05 | 899.50 | 899.50 | 87,675 |
| 13 jun 2022 | 898.00 | 923.00 | 874.00 | 920.90 | 920.90 | 248,312 |
| 10 jun 2022 | 900.00 | 917.95 | 884.05 | 915.70 | 915.70 | 99,569 |
| 09 jun 2022 | 908.00 | 912.00 | 888.05 | 904.65 | 904.65 | 134,306 |
| 08 jun 2022 | 920.00 | 930.50 | 904.00 | 912.90 | 912.90 | 156,374 |
| 07 jun 2022 | 915.00 | 918.00 | 900.10 | 912.50 | 912.50 | 76,708 |
| 06 jun 2022 | 935.50 | 944.95 | 906.00 | 907.95 | 907.95 | 210,257 |
| 03 jun 2022 | 916.00 | 933.50 | 909.80 | 921.25 | 921.25 | 233,790 |
| 02 jun 2022 | 915.00 | 917.00 | 899.00 | 902.60 | 902.60 | 172,130 |
| 01 jun 2022 | 946.00 | 951.00 | 910.00 | 918.90 | 918.90 | 165,871 |
| 31 may 2022 | 973.00 | 979.90 | 943.00 | 945.85 | 945.85 | 79,878 |
| 30 may 2022 | 960.00 | 994.00 | 960.00 | 972.50 | 972.50 | 34,740 |
| 27 may 2022 | 965.00 | 979.90 | 951.95 | 977.55 | 977.55 | 146,796 |
| 26 may 2022 | 949.00 | 968.90 | 949.00 | 961.95 | 961.95 | 208,298 |
| 24 may 2022 | 941.00 | 944.95 | 916.50 | 932.10 | 932.10 | 109,266 |
| 23 may 2022 | 910.00 | 950.05 | 885.00 | 939.95 | 939.95 | 145,581 |
| 20 may 2022 | 915.00 | 924.00 | 890.00 | 908.90 | 908.90 | 91,151 |
| 19 may 2022 | 905.85 | 926.00 | 901.00 | 912.65 | 912.65 | 96,910 |
| 17 may 2022 | 934.50 | 954.00 | 929.00 | 936.50 | 936.50 | 157,741 |
| 16 may 2022 | 929.00 | 938.00 | 905.60 | 928.95 | 928.95 | 263,098 |
| 13 may 2022 | 865.00 | 910.00 | 865.00 | 906.80 | 906.80 | 238,883 |
| 12 may 2022 | 830.00 | 865.00 | 815.05 | 850.85 | 850.85 | 299,657 |
| 11 may 2022 | 845.00 | 868.00 | 845.00 | 854.65 | 854.65 | 131,931 |
| 10 may 2022 | 822.00 | 835.80 | 801.00 | 828.25 | 828.25 | 189,261 |
| 09 may 2022 | 840.00 | 854.65 | 812.00 | 814.30 | 814.30 | 243,216 |
| 06 may 2022 | 862.00 | 879.95 | 835.00 | 870.35 | 870.35 | 63,797 |
| 05 may 2022 | 900.95 | 900.95 | 854.50 | 862.45 | 862.45 | 172,461 |
| 04 may 2022 | 900.00 | 910.00 | 884.00 | 903.95 | 903.95 | 128,850 |
| 03 may 2022 | 883.00 | 903.00 | 880.00 | 893.65 | 893.65 | 134,443 |
| 02 may 2022 | 879.00 | 883.10 | 860.20 | 878.00 | 878.00 | 108,435 |
| 29 abr 2022 | 910.00 | 921.00 | 880.00 | 881.35 | 881.35 | 122,608 |
| 28 abr 2022 | 894.00 | 917.90 | 887.00 | 908.85 | 908.85 | 74,064 |
| 27 abr 2022 | 909.50 | 909.50 | 884.00 | 893.50 | 893.50 | 231,660 |
| 26 abr 2022 | 930.00 | 930.00 | 898.00 | 899.50 | 899.50 | 288,811 |
| 25 abr 2022 | 939.00 | 950.00 | 899.00 | 940.35 | 940.35 | 451,643 |
| 22 abr 2022 | 973.60 | 981.95 | 956.00 | 962.55 | 962.55 | 144,416 |
| 21 abr 2022 | 980.00 | 988.00 | 957.00 | 967.75 | 967.75 | 122,102 |
| 20 abr 2022 | 976.00 | 984.00 | 958.00 | 982.60 | 982.60 | 89,395 |
| 19 abr 2022 | 981.00 | 1,000.00 | 961.00 | 977.90 | 977.90 | 115,541 |
| 18 abr 2022 | 981.00 | 1,014.85 | 979.00 | 981.20 | 981.20 | 186,175 |
| 13 abr 2022 | 967.35 | 975.00 | 957.00 | 973.15 | 973.15 | 92,812 |
| 12 abr 2022 | 971.05 | 986.50 | 957.00 | 967.35 | 967.35 | 139,038 |
| 11 abr 2022 | 970.00 | 983.20 | 955.05 | 957.90 | 957.90 | 68,760 |
| 08 abr 2022 | 974.00 | 991.90 | 972.05 | 983.20 | 983.20 | 124,562 |
| 07 abr 2022 | 954.00 | 976.65 | 946.00 | 974.65 | 974.65 | 118,020 |
| 06 abr 2022 | 966.05 | 980.00 | 950.00 | 953.15 | 953.15 | 161,578 |
| 05 abr 2022 | 1,012.00 | 1,035.00 | 973.00 | 976.50 | 976.50 | 265,578 |
| 04 abr 2022 | 966.05 | 1,003.95 | 966.05 | 1,001.80 | 1,001.80 | 591,964 |
| 01 abr 2022 | 924.10 | 949.00 | 920.00 | 948.70 | 948.70 | 117,656 |
| 31 mar 2022 | 948.00 | 948.00 | 921.00 | 922.75 | 922.75 | 140,345 |
| 30 mar 2022 | 930.00 | 955.00 | 930.00 | 937.55 | 937.55 | 208,720 |
| 29 mar 2022 | 933.00 | 936.00 | 912.00 | 915.85 | 915.85 | 106,008 |
| 28 mar 2022 | 930.00 | 956.00 | 913.00 | 931.70 | 931.70 | 55,357 |
| 25 mar 2022 | 946.05 | 960.00 | 933.25 | 947.55 | 947.55 | 192,328 |
| 23 mar 2022 | 910.00 | 940.00 | 910.00 | 924.70 | 924.70 | 305,399 |
| 22 mar 2022 | 890.00 | 905.00 | 890.00 | 899.85 | 899.85 | 237,371 |
| 21 mar 2022 | 883.00 | 895.00 | 870.00 | 889.90 | 889.90 | 324,157 |
| 18 mar 2022 | 878.95 | 885.00 | 847.00 | 849.80 | 849.80 | 202,160 |
| 17 mar 2022 | 845.00 | 879.95 | 845.00 | 878.85 | 878.85 | 254,890 |
| 16 mar 2022 | 850.00 | 860.50 | 830.20 | 850.00 | 850.00 | 259,193 |
| 15 mar 2022 | 829.95 | 847.85 | 820.00 | 833.65 | 833.65 | 275,822 |
| 14 mar 2022 | 878.00 | 883.00 | 850.30 | 855.60 | 855.60 | 341,909 |
| 11 mar 2022 | 937.00 | 950.00 | 896.00 | 910.80 | 910.80 | 116,571 |
| 10 mar 2022 | 900.00 | 953.00 | 880.05 | 935.10 | 935.10 | 232,269 |
| 09 mar 2022 | 885.00 | 925.00 | 875.05 | 899.75 | 899.75 | 218,974 |
| 08 mar 2022 | 869.95 | 905.95 | 835.10 | 887.70 | 887.70 | 294,253 |
| 07 mar 2022 | 904.00 | 915.00 | 851.00 | 852.40 | 852.40 | 210,858 |
| 04 mar 2022 | 935.00 | 944.00 | 873.10 | 881.30 | 881.30 | 237,984 |
| 03 mar 2022 | 957.35 | 968.00 | 911.10 | 932.30 | 932.30 | 429,475 |
| 02 mar 2022 | 880.00 | 970.00 | 880.00 | 957.45 | 957.45 | 345,543 |
| 25 feb 2022 | 896.00 | 905.00 | 873.10 | 879.00 | 879.00 | 195,979 |
| 24 feb 2022 | 917.95 | 917.95 | 872.50 | 887.35 | 887.35 | 233,305 |
| 23 feb 2022 | 920.00 | 933.90 | 899.00 | 921.10 | 921.10 | 305,748 |
| 22 feb 2022 | 921.00 | 950.00 | 905.00 | 911.50 | 911.50 | 233,963 |
| 21 feb 2022 | 900.00 | 924.85 | 900.00 | 920.35 | 920.35 | 77,270 |
| 18 feb 2022 | 921.00 | 932.00 | 892.05 | 899.60 | 899.60 | 151,742 |
| 17 feb 2022 | 932.00 | 940.00 | 915.10 | 920.75 | 920.75 | 210,741 |
| 16 feb 2022 | 889.00 | 935.05 | 882.00 | 934.45 | 934.45 | 285,360 |
| 15 feb 2022 | 888.60 | 896.90 | 857.05 | 881.20 | 881.20 | 219,077 |
| 14 feb 2022 | 905.00 | 910.00 | 882.05 | 889.20 | 889.20 | 85,709 |
| 11 feb 2022 | 885.00 | 917.45 | 883.50 | 892.30 | 892.30 | 138,114 |
| 10 feb 2022 | 881.00 | 901.00 | 870.05 | 880.50 | 880.50 | 69,024 |
| 09 feb 2022 | 890.00 | 897.00 | 881.05 | 885.20 | 885.20 | 51,757 |
| 08 feb 2022 | 907.10 | 907.15 | 880.00 | 881.25 | 881.25 | 89,500 |
| 07 feb 2022 | 898.05 | 915.00 | 886.15 | 902.35 | 902.35 | 79,105 |
| 04 feb 2022 | 910.05 | 921.00 | 893.00 | 897.95 | 897.95 | 136,004 |
| 03 feb 2022 | 942.90 | 942.90 | 900.00 | 905.10 | 905.10 | 138,221 |
| 02 feb 2022 | 975.00 | 995.00 | 932.00 | 947.05 | 947.05 | 199,879 |
| 01 feb 2022 | 948.70 | 995.00 | 928.00 | 971.00 | 971.00 | 290,197 |
| 31 ene 2022 | 945.85 | 972.95 | 928.00 | 961.75 | 961.75 | 261,215 |
| 28 ene 2022 | 940.00 | 960.00 | 920.00 | 945.85 | 945.85 | 337,994 |
| 27 ene 2022 | 906.95 | 923.10 | 898.05 | 910.00 | 910.00 | 180,414 |
| 26 ene 2022 | 889.00 | 918.00 | 886.00 | 901.10 | 901.10 | 285,874 |
| 25 ene 2022 | 830.90 | 891.00 | 823.00 | 889.60 | 889.60 | 228,855 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
