YPF Sociedad Anónima (YPFD.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:57PM ART
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2022 | 1,945.00 | 1,978.00 | 1,900.00 | 1,973.00 | 1,973.00 | 256,073 |
| 27 sept 2022 | 1,965.00 | 1,997.00 | 1,911.50 | 1,919.35 | 1,919.35 | 205,592 |
| 26 sept 2022 | 1,980.00 | 2,030.00 | 1,920.00 | 1,953.90 | 1,953.90 | 297,591 |
| 23 sept 2022 | 2,058.25 | 2,058.25 | 1,950.00 | 1,961.75 | 1,961.75 | 499,491 |
| 22 sept 2022 | 2,151.00 | 2,183.00 | 2,117.00 | 2,180.30 | 2,180.30 | 192,978 |
| 21 sept 2022 | 2,178.00 | 2,178.00 | 2,079.00 | 2,116.90 | 2,116.90 | 510,583 |
| 20 sept 2022 | 2,245.00 | 2,245.00 | 2,150.00 | 2,185.85 | 2,185.85 | 259,566 |
| 19 sept 2022 | 2,099.00 | 2,237.55 | 2,060.00 | 2,200.50 | 2,200.50 | 494,930 |
| 16 sept 2022 | 1,995.00 | 2,130.00 | 1,972.00 | 2,107.15 | 2,107.15 | 472,615 |
| 15 sept 2022 | 2,080.00 | 2,105.00 | 1,955.00 | 1,989.80 | 1,989.80 | 490,316 |
| 14 sept 2022 | 2,035.00 | 2,095.00 | 1,975.00 | 2,078.95 | 2,078.95 | 363,636 |
| 13 sept 2022 | 1,981.00 | 2,061.75 | 1,981.00 | 2,010.15 | 2,010.15 | 494,692 |
| 12 sept 2022 | 1,999.00 | 2,039.00 | 1,940.00 | 1,983.60 | 1,983.60 | 459,790 |
| 09 sept 2022 | 1,950.00 | 2,000.00 | 1,932.10 | 1,971.60 | 1,971.60 | 422,032 |
| 08 sept 2022 | 1,946.00 | 1,998.00 | 1,890.00 | 1,938.40 | 1,938.40 | 1,006,388 |
| 07 sept 2022 | 1,700.00 | 1,891.95 | 1,685.00 | 1,875.85 | 1,875.85 | 685,508 |
| 06 sept 2022 | 1,699.00 | 1,778.95 | 1,675.00 | 1,738.45 | 1,738.45 | 240,470 |
| 05 sept 2022 | 1,690.00 | 1,750.00 | 1,679.50 | 1,715.80 | 1,715.80 | 117,045 |
| 01 sept 2022 | 1,590.00 | 1,669.50 | 1,585.00 | 1,640.65 | 1,640.65 | 192,406 |
| 31 ago 2022 | 1,641.00 | 1,679.85 | 1,601.00 | 1,604.85 | 1,604.85 | 314,870 |
| 30 ago 2022 | 1,690.00 | 1,690.00 | 1,630.00 | 1,635.95 | 1,635.95 | 409,427 |
| 29 ago 2022 | 1,635.00 | 1,768.15 | 1,607.70 | 1,717.95 | 1,717.95 | 371,799 |
| 26 ago 2022 | 1,650.00 | 1,660.00 | 1,588.00 | 1,630.70 | 1,630.70 | 355,512 |
| 25 ago 2022 | 1,583.00 | 1,669.85 | 1,562.70 | 1,655.00 | 1,655.00 | 374,682 |
| 24 ago 2022 | 1,540.00 | 1,590.00 | 1,523.50 | 1,580.55 | 1,580.55 | 451,516 |
| 23 ago 2022 | 1,501.00 | 1,545.00 | 1,480.00 | 1,539.15 | 1,539.15 | 726,960 |
| 22 ago 2022 | 1,397.50 | 1,447.95 | 1,365.35 | 1,428.30 | 1,428.30 | 148,846 |
| 19 ago 2022 | 1,394.00 | 1,412.00 | 1,370.00 | 1,401.55 | 1,401.55 | 231,514 |
| 18 ago 2022 | 1,390.00 | 1,420.00 | 1,360.00 | 1,417.80 | 1,417.80 | 475,867 |
| 17 ago 2022 | 1,304.00 | 1,333.00 | 1,294.05 | 1,327.80 | 1,327.80 | 308,553 |
| 16 ago 2022 | 1,307.35 | 1,350.00 | 1,276.35 | 1,294.00 | 1,294.00 | 358,433 |
| 12 ago 2022 | 1,205.00 | 1,260.00 | 1,205.00 | 1,253.05 | 1,253.05 | 354,971 |
| 11 ago 2022 | 1,200.80 | 1,255.00 | 1,175.05 | 1,183.35 | 1,183.35 | 238,672 |
| 10 ago 2022 | 1,140.00 | 1,150.00 | 1,120.00 | 1,143.80 | 1,143.80 | 203,347 |
| 09 ago 2022 | 1,144.35 | 1,168.00 | 1,126.00 | 1,141.70 | 1,141.70 | 97,656 |
| 08 ago 2022 | 1,100.00 | 1,163.85 | 1,100.00 | 1,151.05 | 1,151.05 | 262,914 |
| 05 ago 2022 | 1,080.50 | 1,113.00 | 1,080.50 | 1,088.90 | 1,088.90 | 229,295 |
| 04 ago 2022 | 1,093.65 | 1,105.95 | 1,069.00 | 1,086.55 | 1,086.55 | 134,634 |
| 03 ago 2022 | 1,075.25 | 1,101.00 | 1,059.55 | 1,094.45 | 1,094.45 | 112,927 |
| 02 ago 2022 | 1,080.00 | 1,100.00 | 1,025.00 | 1,074.15 | 1,074.15 | 142,970 |
| 01 ago 2022 | 1,079.00 | 1,091.35 | 1,014.00 | 1,045.20 | 1,045.20 | 292,369 |
| 29 jul 2022 | 1,120.30 | 1,169.00 | 1,074.10 | 1,092.65 | 1,092.65 | 329,479 |
| 28 jul 2022 | 1,140.00 | 1,167.85 | 1,070.00 | 1,110.45 | 1,110.45 | 392,019 |
| 27 jul 2022 | 1,079.00 | 1,130.00 | 1,060.00 | 1,127.45 | 1,127.45 | 310,413 |
| 26 jul 2022 | 1,055.00 | 1,089.00 | 1,050.00 | 1,079.05 | 1,079.05 | 239,342 |
| 25 jul 2022 | 995.00 | 1,055.00 | 970.00 | 1,048.35 | 1,048.35 | 295,430 |
| 22 jul 2022 | 992.00 | 992.00 | 950.00 | 969.95 | 969.95 | 281,250 |
| 21 jul 2022 | 934.40 | 999.00 | 917.00 | 996.65 | 996.65 | 458,986 |
| 20 jul 2022 | 945.95 | 950.00 | 933.05 | 941.15 | 941.15 | 149,803 |
| 19 jul 2022 | 925.00 | 950.00 | 921.00 | 944.95 | 944.95 | 90,640 |
| 18 jul 2022 | 916.50 | 937.90 | 916.50 | 929.90 | 929.90 | 136,784 |
| 15 jul 2022 | 879.55 | 908.00 | 871.00 | 906.00 | 906.00 | 166,248 |
| 14 jul 2022 | 862.00 | 890.55 | 850.05 | 885.10 | 885.10 | 164,018 |
| 13 jul 2022 | 891.90 | 905.00 | 882.00 | 896.35 | 896.35 | 128,769 |
| 12 jul 2022 | 907.00 | 911.00 | 885.00 | 891.45 | 891.45 | 261,562 |
| 11 jul 2022 | 945.00 | 945.65 | 905.05 | 928.05 | 928.05 | 170,602 |
| 08 jul 2022 | 925.00 | 955.00 | 916.75 | 945.70 | 945.70 | 251,157 |
| 07 jul 2022 | 890.00 | 947.00 | 890.00 | 926.50 | 926.50 | 383,016 |
| 06 jul 2022 | 859.00 | 879.95 | 830.00 | 877.00 | 877.00 | 456,500 |
| 05 jul 2022 | 825.00 | 870.00 | 820.05 | 867.15 | 867.15 | 182,330 |
| 04 jul 2022 | 820.50 | 848.95 | 810.00 | 832.95 | 832.95 | 127,052 |
| 01 jul 2022 | 841.00 | 848.00 | 817.00 | 846.00 | 846.00 | 100,726 |
| 30 jun 2022 | 824.50 | 852.95 | 820.05 | 836.60 | 836.60 | 110,102 |
| 29 jun 2022 | 862.50 | 866.45 | 832.00 | 850.20 | 850.20 | 147,017 |
| 28 jun 2022 | 849.00 | 884.95 | 847.05 | 871.05 | 871.05 | 401,466 |
| 27 jun 2022 | 786.20 | 843.00 | 782.00 | 836.50 | 836.50 | 278,498 |
| 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 |
| *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.
