YPFD.BA - YPF Sociedad Anónima

Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 20235,700.005,765.005,659.955,690.905,690.90189,825
01 jun 20235,404.005,679.905,400.005,609.305,609.30261,604
31 may 20235,483.555,483.555,320.005,390.005,390.00162,558
30 may 20235,411.455,520.005,380.005,514.505,514.50230,665
29 may 20235,560.005,640.005,500.005,627.255,627.2585,460
24 may 20235,492.005,581.005,430.905,571.355,571.35174,638
23 may 20235,449.005,599.005,425.055,508.355,508.35306,412
22 may 20235,300.005,397.805,261.005,306.355,306.35218,438
19 may 20235,389.005,435.005,293.555,334.305,334.30213,631
18 may 20235,269.605,400.005,205.005,389.455,389.45191,314
17 may 20235,212.005,390.005,212.005,358.855,358.85211,609
16 may 20235,279.005,400.005,200.005,212.855,212.85249,736
15 may 20235,092.555,297.105,045.005,283.955,283.95273,342
12 may 20235,390.005,465.555,251.005,311.205,311.20394,044
11 may 20235,218.305,389.005,100.005,375.005,375.00251,498
10 may 20235,350.005,395.355,254.905,280.705,280.70202,065
09 may 20235,288.005,410.005,265.005,340.505,340.50162,749
08 may 20235,217.005,376.105,217.005,312.555,312.55229,704
05 may 20234,841.005,229.904,841.005,202.555,202.55322,896
04 may 20234,850.004,869.854,753.004,768.754,768.75284,184
03 may 20234,966.355,000.004,786.004,795.404,795.40305,983
02 may 20235,080.005,090.004,888.005,006.505,006.50217,935
28 abr 20235,137.205,137.204,960.005,101.755,101.75295,193
27 abr 20235,230.005,340.005,060.005,113.655,113.65281,764
26 abr 20235,388.005,442.005,064.005,227.805,227.80264,905
25 abr 20235,302.705,445.005,200.005,401.805,401.80307,362
24 abr 20235,251.005,405.005,170.005,376.805,376.80219,014
21 abr 20235,100.005,200.004,950.005,185.655,185.65298,372
20 abr 20235,048.055,150.004,950.005,078.205,078.20240,288
19 abr 20234,990.005,159.154,961.005,054.255,054.25425,465
18 abr 20235,048.005,350.005,046.405,194.705,194.70348,061
17 abr 20235,009.005,055.004,921.005,046.405,046.40239,587
14 abr 20234,991.755,045.454,963.505,022.155,022.15164,625
13 abr 20235,010.005,049.004,920.004,962.704,962.70173,291
12 abr 20235,040.005,044.004,970.004,999.504,999.50250,803
11 abr 20234,976.005,061.604,950.004,964.954,964.95249,199
10 abr 20234,800.005,064.104,800.004,943.254,943.25323,094
05 abr 20234,540.004,680.004,530.004,676.054,676.05168,907
04 abr 20234,725.004,740.004,553.004,635.804,635.80307,942
03 abr 20234,589.004,743.004,587.454,724.404,724.40480,853
31 mar 20234,613.504,720.004,351.204,444.354,444.35695,317
30 mar 20234,442.004,630.004,412.954,593.004,593.00263,242
29 mar 20234,292.054,484.954,292.054,442.904,442.90334,918
28 mar 20234,048.104,300.004,048.104,256.454,256.45341,368
27 mar 20233,851.004,059.953,829.104,048.804,048.80245,038
23 mar 20233,975.004,000.003,720.703,757.003,757.00209,007
22 mar 20233,938.054,020.453,840.003,888.003,888.00216,986
21 mar 20233,841.004,000.003,821.003,946.703,946.70463,821
20 mar 20233,752.003,830.353,690.003,690.503,690.50272,678
17 mar 20233,770.453,794.153,664.153,682.453,682.45296,871
16 mar 20233,694.003,881.003,620.003,842.953,842.95487,559
15 mar 20233,600.003,718.353,570.003,686.253,686.25595,472
14 mar 20234,051.454,140.103,843.503,874.203,874.20465,331
13 mar 20234,140.504,170.003,895.003,923.303,923.30564,910
10 mar 20234,599.004,641.004,200.004,210.004,210.00677,657
09 mar 20234,599.004,753.154,515.004,534.904,534.90308,242
08 mar 20234,512.004,569.354,440.004,545.004,545.00280,231
07 mar 20234,780.004,820.004,390.004,458.004,458.00592,363
06 mar 20234,425.004,777.454,415.004,740.004,740.00391,180
03 mar 20234,360.004,460.004,280.004,430.054,430.05177,442
02 mar 20234,452.804,460.004,345.004,345.004,345.00124,278
01 mar 20234,395.004,454.004,265.804,438.004,438.00216,235
28 feb 20234,461.004,519.954,270.004,358.504,358.50173,134
27 feb 20234,400.004,485.004,365.004,465.004,465.00164,366
24 feb 20234,309.004,380.004,210.004,351.004,351.00140,411
23 feb 20234,227.004,329.004,226.004,324.004,324.00177,644
22 feb 20234,284.004,284.004,141.004,170.204,170.20194,208
17 feb 20234,409.004,409.004,120.004,205.004,205.00345,989
16 feb 20234,448.004,650.004,380.054,415.004,415.00308,589
15 feb 20234,488.004,529.004,290.004,420.004,420.00213,728
14 feb 20234,500.004,580.004,390.004,496.954,496.95210,856
13 feb 20234,321.004,604.754,250.004,503.054,503.05318,156
10 feb 20234,196.354,356.004,196.004,283.004,283.00167,574
09 feb 20234,240.004,299.004,147.004,182.504,182.50147,422
08 feb 20234,250.004,369.954,155.004,250.004,250.00159,283
07 feb 20234,210.004,340.004,175.004,235.004,235.00168,949
06 feb 20234,150.004,200.004,021.354,165.004,165.00141,240
03 feb 20234,251.004,320.004,115.004,119.004,119.00201,765
02 feb 20234,350.004,387.004,119.604,130.004,130.00221,278
01 feb 20234,400.004,480.004,136.054,287.004,287.00275,316
31 ene 20234,212.004,415.004,136.004,394.004,394.00313,057
30 ene 20234,258.004,327.654,058.004,146.954,146.95186,195
27 ene 20234,490.004,490.004,270.004,283.004,283.00259,657
26 ene 20234,430.004,490.004,336.004,416.004,416.00210,527
25 ene 20234,329.504,437.004,190.004,409.004,409.00304,162
24 ene 20234,401.004,420.004,200.004,374.004,374.00293,716
23 ene 20234,350.004,600.054,289.654,366.004,366.00525,204
20 ene 20234,102.004,380.504,102.004,285.004,285.00395,674
19 ene 20233,975.004,018.003,760.004,010.004,010.00601,731
18 ene 20234,450.004,600.003,980.004,016.004,016.00584,143
17 ene 20234,008.504,375.354,000.004,350.054,350.05396,572
16 ene 20233,880.004,074.003,880.004,028.004,028.00215,082
13 ene 20233,558.003,928.003,507.003,870.003,870.00375,449
12 ene 20233,308.103,639.903,308.003,605.003,605.00381,762
11 ene 20233,251.003,330.003,214.603,315.003,315.00178,146
10 ene 20233,265.003,295.003,200.003,244.003,244.00113,495
09 ene 20233,250.003,300.003,160.753,273.003,273.00255,496
06 ene 20233,220.003,317.003,210.003,237.003,237.00262,102
05 ene 20232,985.003,204.952,985.003,180.503,180.50304,472
04 ene 20233,060.003,060.002,941.003,000.003,000.00261,037
*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...