YPFD.BA - YPF Sociedad Anónima
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 5,700.00 | 5,765.00 | 5,659.95 | 5,690.90 | 5,690.90 | 189,825 |
| 01 jun 2023 | 5,404.00 | 5,679.90 | 5,400.00 | 5,609.30 | 5,609.30 | 261,604 |
| 31 may 2023 | 5,483.55 | 5,483.55 | 5,320.00 | 5,390.00 | 5,390.00 | 162,558 |
| 30 may 2023 | 5,411.45 | 5,520.00 | 5,380.00 | 5,514.50 | 5,514.50 | 230,665 |
| 29 may 2023 | 5,560.00 | 5,640.00 | 5,500.00 | 5,627.25 | 5,627.25 | 85,460 |
| 24 may 2023 | 5,492.00 | 5,581.00 | 5,430.90 | 5,571.35 | 5,571.35 | 174,638 |
| 23 may 2023 | 5,449.00 | 5,599.00 | 5,425.05 | 5,508.35 | 5,508.35 | 306,412 |
| 22 may 2023 | 5,300.00 | 5,397.80 | 5,261.00 | 5,306.35 | 5,306.35 | 218,438 |
| 19 may 2023 | 5,389.00 | 5,435.00 | 5,293.55 | 5,334.30 | 5,334.30 | 213,631 |
| 18 may 2023 | 5,269.60 | 5,400.00 | 5,205.00 | 5,389.45 | 5,389.45 | 191,314 |
| 17 may 2023 | 5,212.00 | 5,390.00 | 5,212.00 | 5,358.85 | 5,358.85 | 211,609 |
| 16 may 2023 | 5,279.00 | 5,400.00 | 5,200.00 | 5,212.85 | 5,212.85 | 249,736 |
| 15 may 2023 | 5,092.55 | 5,297.10 | 5,045.00 | 5,283.95 | 5,283.95 | 273,342 |
| 12 may 2023 | 5,390.00 | 5,465.55 | 5,251.00 | 5,311.20 | 5,311.20 | 394,044 |
| 11 may 2023 | 5,218.30 | 5,389.00 | 5,100.00 | 5,375.00 | 5,375.00 | 251,498 |
| 10 may 2023 | 5,350.00 | 5,395.35 | 5,254.90 | 5,280.70 | 5,280.70 | 202,065 |
| 09 may 2023 | 5,288.00 | 5,410.00 | 5,265.00 | 5,340.50 | 5,340.50 | 162,749 |
| 08 may 2023 | 5,217.00 | 5,376.10 | 5,217.00 | 5,312.55 | 5,312.55 | 229,704 |
| 05 may 2023 | 4,841.00 | 5,229.90 | 4,841.00 | 5,202.55 | 5,202.55 | 322,896 |
| 04 may 2023 | 4,850.00 | 4,869.85 | 4,753.00 | 4,768.75 | 4,768.75 | 284,184 |
| 03 may 2023 | 4,966.35 | 5,000.00 | 4,786.00 | 4,795.40 | 4,795.40 | 305,983 |
| 02 may 2023 | 5,080.00 | 5,090.00 | 4,888.00 | 5,006.50 | 5,006.50 | 217,935 |
| 28 abr 2023 | 5,137.20 | 5,137.20 | 4,960.00 | 5,101.75 | 5,101.75 | 295,193 |
| 27 abr 2023 | 5,230.00 | 5,340.00 | 5,060.00 | 5,113.65 | 5,113.65 | 281,764 |
| 26 abr 2023 | 5,388.00 | 5,442.00 | 5,064.00 | 5,227.80 | 5,227.80 | 264,905 |
| 25 abr 2023 | 5,302.70 | 5,445.00 | 5,200.00 | 5,401.80 | 5,401.80 | 307,362 |
| 24 abr 2023 | 5,251.00 | 5,405.00 | 5,170.00 | 5,376.80 | 5,376.80 | 219,014 |
| 21 abr 2023 | 5,100.00 | 5,200.00 | 4,950.00 | 5,185.65 | 5,185.65 | 298,372 |
| 20 abr 2023 | 5,048.05 | 5,150.00 | 4,950.00 | 5,078.20 | 5,078.20 | 240,288 |
| 19 abr 2023 | 4,990.00 | 5,159.15 | 4,961.00 | 5,054.25 | 5,054.25 | 425,465 |
| 18 abr 2023 | 5,048.00 | 5,350.00 | 5,046.40 | 5,194.70 | 5,194.70 | 348,061 |
| 17 abr 2023 | 5,009.00 | 5,055.00 | 4,921.00 | 5,046.40 | 5,046.40 | 239,587 |
| 14 abr 2023 | 4,991.75 | 5,045.45 | 4,963.50 | 5,022.15 | 5,022.15 | 164,625 |
| 13 abr 2023 | 5,010.00 | 5,049.00 | 4,920.00 | 4,962.70 | 4,962.70 | 173,291 |
| 12 abr 2023 | 5,040.00 | 5,044.00 | 4,970.00 | 4,999.50 | 4,999.50 | 250,803 |
| 11 abr 2023 | 4,976.00 | 5,061.60 | 4,950.00 | 4,964.95 | 4,964.95 | 249,199 |
| 10 abr 2023 | 4,800.00 | 5,064.10 | 4,800.00 | 4,943.25 | 4,943.25 | 323,094 |
| 05 abr 2023 | 4,540.00 | 4,680.00 | 4,530.00 | 4,676.05 | 4,676.05 | 168,907 |
| 04 abr 2023 | 4,725.00 | 4,740.00 | 4,553.00 | 4,635.80 | 4,635.80 | 307,942 |
| 03 abr 2023 | 4,589.00 | 4,743.00 | 4,587.45 | 4,724.40 | 4,724.40 | 480,853 |
| 31 mar 2023 | 4,613.50 | 4,720.00 | 4,351.20 | 4,444.35 | 4,444.35 | 695,317 |
| 30 mar 2023 | 4,442.00 | 4,630.00 | 4,412.95 | 4,593.00 | 4,593.00 | 263,242 |
| 29 mar 2023 | 4,292.05 | 4,484.95 | 4,292.05 | 4,442.90 | 4,442.90 | 334,918 |
| 28 mar 2023 | 4,048.10 | 4,300.00 | 4,048.10 | 4,256.45 | 4,256.45 | 341,368 |
| 27 mar 2023 | 3,851.00 | 4,059.95 | 3,829.10 | 4,048.80 | 4,048.80 | 245,038 |
| 23 mar 2023 | 3,975.00 | 4,000.00 | 3,720.70 | 3,757.00 | 3,757.00 | 209,007 |
| 22 mar 2023 | 3,938.05 | 4,020.45 | 3,840.00 | 3,888.00 | 3,888.00 | 216,986 |
| 21 mar 2023 | 3,841.00 | 4,000.00 | 3,821.00 | 3,946.70 | 3,946.70 | 463,821 |
| 20 mar 2023 | 3,752.00 | 3,830.35 | 3,690.00 | 3,690.50 | 3,690.50 | 272,678 |
| 17 mar 2023 | 3,770.45 | 3,794.15 | 3,664.15 | 3,682.45 | 3,682.45 | 296,871 |
| 16 mar 2023 | 3,694.00 | 3,881.00 | 3,620.00 | 3,842.95 | 3,842.95 | 487,559 |
| 15 mar 2023 | 3,600.00 | 3,718.35 | 3,570.00 | 3,686.25 | 3,686.25 | 595,472 |
| 14 mar 2023 | 4,051.45 | 4,140.10 | 3,843.50 | 3,874.20 | 3,874.20 | 465,331 |
| 13 mar 2023 | 4,140.50 | 4,170.00 | 3,895.00 | 3,923.30 | 3,923.30 | 564,910 |
| 10 mar 2023 | 4,599.00 | 4,641.00 | 4,200.00 | 4,210.00 | 4,210.00 | 677,657 |
| 09 mar 2023 | 4,599.00 | 4,753.15 | 4,515.00 | 4,534.90 | 4,534.90 | 308,242 |
| 08 mar 2023 | 4,512.00 | 4,569.35 | 4,440.00 | 4,545.00 | 4,545.00 | 280,231 |
| 07 mar 2023 | 4,780.00 | 4,820.00 | 4,390.00 | 4,458.00 | 4,458.00 | 592,363 |
| 06 mar 2023 | 4,425.00 | 4,777.45 | 4,415.00 | 4,740.00 | 4,740.00 | 391,180 |
| 03 mar 2023 | 4,360.00 | 4,460.00 | 4,280.00 | 4,430.05 | 4,430.05 | 177,442 |
| 02 mar 2023 | 4,452.80 | 4,460.00 | 4,345.00 | 4,345.00 | 4,345.00 | 124,278 |
| 01 mar 2023 | 4,395.00 | 4,454.00 | 4,265.80 | 4,438.00 | 4,438.00 | 216,235 |
| 28 feb 2023 | 4,461.00 | 4,519.95 | 4,270.00 | 4,358.50 | 4,358.50 | 173,134 |
| 27 feb 2023 | 4,400.00 | 4,485.00 | 4,365.00 | 4,465.00 | 4,465.00 | 164,366 |
| 24 feb 2023 | 4,309.00 | 4,380.00 | 4,210.00 | 4,351.00 | 4,351.00 | 140,411 |
| 23 feb 2023 | 4,227.00 | 4,329.00 | 4,226.00 | 4,324.00 | 4,324.00 | 177,644 |
| 22 feb 2023 | 4,284.00 | 4,284.00 | 4,141.00 | 4,170.20 | 4,170.20 | 194,208 |
| 17 feb 2023 | 4,409.00 | 4,409.00 | 4,120.00 | 4,205.00 | 4,205.00 | 345,989 |
| 16 feb 2023 | 4,448.00 | 4,650.00 | 4,380.05 | 4,415.00 | 4,415.00 | 308,589 |
| 15 feb 2023 | 4,488.00 | 4,529.00 | 4,290.00 | 4,420.00 | 4,420.00 | 213,728 |
| 14 feb 2023 | 4,500.00 | 4,580.00 | 4,390.00 | 4,496.95 | 4,496.95 | 210,856 |
| 13 feb 2023 | 4,321.00 | 4,604.75 | 4,250.00 | 4,503.05 | 4,503.05 | 318,156 |
| 10 feb 2023 | 4,196.35 | 4,356.00 | 4,196.00 | 4,283.00 | 4,283.00 | 167,574 |
| 09 feb 2023 | 4,240.00 | 4,299.00 | 4,147.00 | 4,182.50 | 4,182.50 | 147,422 |
| 08 feb 2023 | 4,250.00 | 4,369.95 | 4,155.00 | 4,250.00 | 4,250.00 | 159,283 |
| 07 feb 2023 | 4,210.00 | 4,340.00 | 4,175.00 | 4,235.00 | 4,235.00 | 168,949 |
| 06 feb 2023 | 4,150.00 | 4,200.00 | 4,021.35 | 4,165.00 | 4,165.00 | 141,240 |
| 03 feb 2023 | 4,251.00 | 4,320.00 | 4,115.00 | 4,119.00 | 4,119.00 | 201,765 |
| 02 feb 2023 | 4,350.00 | 4,387.00 | 4,119.60 | 4,130.00 | 4,130.00 | 221,278 |
| 01 feb 2023 | 4,400.00 | 4,480.00 | 4,136.05 | 4,287.00 | 4,287.00 | 275,316 |
| 31 ene 2023 | 4,212.00 | 4,415.00 | 4,136.00 | 4,394.00 | 4,394.00 | 313,057 |
| 30 ene 2023 | 4,258.00 | 4,327.65 | 4,058.00 | 4,146.95 | 4,146.95 | 186,195 |
| 27 ene 2023 | 4,490.00 | 4,490.00 | 4,270.00 | 4,283.00 | 4,283.00 | 259,657 |
| 26 ene 2023 | 4,430.00 | 4,490.00 | 4,336.00 | 4,416.00 | 4,416.00 | 210,527 |
| 25 ene 2023 | 4,329.50 | 4,437.00 | 4,190.00 | 4,409.00 | 4,409.00 | 304,162 |
| 24 ene 2023 | 4,401.00 | 4,420.00 | 4,200.00 | 4,374.00 | 4,374.00 | 293,716 |
| 23 ene 2023 | 4,350.00 | 4,600.05 | 4,289.65 | 4,366.00 | 4,366.00 | 525,204 |
| 20 ene 2023 | 4,102.00 | 4,380.50 | 4,102.00 | 4,285.00 | 4,285.00 | 395,674 |
| 19 ene 2023 | 3,975.00 | 4,018.00 | 3,760.00 | 4,010.00 | 4,010.00 | 601,731 |
| 18 ene 2023 | 4,450.00 | 4,600.00 | 3,980.00 | 4,016.00 | 4,016.00 | 584,143 |
| 17 ene 2023 | 4,008.50 | 4,375.35 | 4,000.00 | 4,350.05 | 4,350.05 | 396,572 |
| 16 ene 2023 | 3,880.00 | 4,074.00 | 3,880.00 | 4,028.00 | 4,028.00 | 215,082 |
| 13 ene 2023 | 3,558.00 | 3,928.00 | 3,507.00 | 3,870.00 | 3,870.00 | 375,449 |
| 12 ene 2023 | 3,308.10 | 3,639.90 | 3,308.00 | 3,605.00 | 3,605.00 | 381,762 |
| 11 ene 2023 | 3,251.00 | 3,330.00 | 3,214.60 | 3,315.00 | 3,315.00 | 178,146 |
| 10 ene 2023 | 3,265.00 | 3,295.00 | 3,200.00 | 3,244.00 | 3,244.00 | 113,495 |
| 09 ene 2023 | 3,250.00 | 3,300.00 | 3,160.75 | 3,273.00 | 3,273.00 | 255,496 |
| 06 ene 2023 | 3,220.00 | 3,317.00 | 3,210.00 | 3,237.00 | 3,237.00 | 262,102 |
| 05 ene 2023 | 2,985.00 | 3,204.95 | 2,985.00 | 3,180.50 | 3,180.50 | 304,472 |
| 04 ene 2023 | 3,060.00 | 3,060.00 | 2,941.00 | 3,000.00 | 3,000.00 | 261,037 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.