U.S. markets closed

YPF Sociedad Anónima (YPFD.BA)

Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
784.05+1.65 (+0.21%)
Al cierre: 04:59PM ART
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARS
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
03 may 2022883.00903.00880.00893.65893.65134,443
02 may 2022879.00883.10860.20878.00878.00108,435
29 abr 2022910.00921.00880.00881.35881.35122,608
28 abr 2022894.00917.90887.00908.85908.8574,064
27 abr 2022909.50909.50884.00893.50893.50231,660
26 abr 2022930.00930.00898.00899.50899.50288,811
25 abr 2022939.00950.00899.00940.35940.35451,643
22 abr 2022973.60981.95956.00962.55962.55144,416
21 abr 2022980.00988.00957.00967.75967.75122,102
20 abr 2022976.00984.00958.00982.60982.6089,395
19 abr 2022981.001,000.00961.00977.90977.90115,541
18 abr 2022981.001,014.85979.00981.20981.20186,175
13 abr 2022967.35975.00957.00973.15973.1592,812
12 abr 2022971.05986.50957.00967.35967.35139,038
11 abr 2022970.00983.20955.05957.90957.9068,760
08 abr 2022974.00991.90972.05983.20983.20124,562
07 abr 2022954.00976.65946.00974.65974.65118,020
06 abr 2022966.05980.00950.00953.15953.15161,578
05 abr 20221,012.001,035.00973.00976.50976.50265,578
04 abr 2022966.051,003.95966.051,001.801,001.80591,964
01 abr 2022924.10949.00920.00948.70948.70117,656
31 mar 2022948.00948.00921.00922.75922.75140,345
30 mar 2022930.00955.00930.00937.55937.55208,720
29 mar 2022933.00936.00912.00915.85915.85106,008
28 mar 2022930.00956.00913.00931.70931.7055,357
25 mar 2022946.05960.00933.25947.55947.55192,328
23 mar 2022910.00940.00910.00924.70924.70305,399
22 mar 2022890.00905.00890.00899.85899.85237,371
21 mar 2022883.00895.00870.00889.90889.90324,157
18 mar 2022878.95885.00847.00849.80849.80202,160
17 mar 2022845.00879.95845.00878.85878.85254,890
16 mar 2022850.00860.50830.20850.00850.00259,193
15 mar 2022829.95847.85820.00833.65833.65275,822
14 mar 2022878.00883.00850.30855.60855.60341,909
11 mar 2022937.00950.00896.00910.80910.80116,571
10 mar 2022900.00953.00880.05935.10935.10232,269
09 mar 2022885.00925.00875.05899.75899.75218,974
08 mar 2022869.95905.95835.10887.70887.70294,253
07 mar 2022904.00915.00851.00852.40852.40210,858
04 mar 2022935.00944.00873.10881.30881.30237,984
03 mar 2022957.35968.00911.10932.30932.30429,475
02 mar 2022880.00970.00880.00957.45957.45345,543
25 feb 2022896.00905.00873.10879.00879.00195,979
24 feb 2022917.95917.95872.50887.35887.35233,305
23 feb 2022920.00933.90899.00921.10921.10305,748
22 feb 2022921.00950.00905.00911.50911.50233,963
21 feb 2022900.00924.85900.00920.35920.3577,270
18 feb 2022921.00932.00892.05899.60899.60151,742
17 feb 2022932.00940.00915.10920.75920.75210,741
16 feb 2022889.00935.05882.00934.45934.45285,360
15 feb 2022888.60896.90857.05881.20881.20219,077
14 feb 2022905.00910.00882.05889.20889.2085,709
11 feb 2022885.00917.45883.50892.30892.30138,114
10 feb 2022881.00901.00870.05880.50880.5069,024
09 feb 2022890.00897.00881.05885.20885.2051,757
08 feb 2022907.10907.15880.00881.25881.2589,500
07 feb 2022898.05915.00886.15902.35902.3579,105
04 feb 2022910.05921.00893.00897.95897.95136,004
03 feb 2022942.90942.90900.00905.10905.10138,221
02 feb 2022975.00995.00932.00947.05947.05199,879
01 feb 2022948.70995.00928.00971.00971.00290,197
31 ene 2022945.85972.95928.00961.75961.75261,215
28 ene 2022940.00960.00920.00945.85945.85337,994
27 ene 2022906.95923.10898.05910.00910.00180,414
26 ene 2022889.00918.00886.00901.10901.10285,874
25 ene 2022830.90891.00823.00889.60889.60228,855
*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...