U.S. markets open in 2 hours 3 minutes
F S&P 500
5,034.00 -15.00 (-0.30%) F Dow Jones
37,943.00 -64.00 (-0.17%) F Nasdaq
17,466.25 -81.00 (-0.46%) E-mini Russell 2000 Index Futur
1,950.00 -8.10 (-0.41%) Petróleo
81.91 -0.82 (-0.99%) Oro
2,389.30 -8.70 (-0.36%)
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
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 20,810.45 | 21,300.00 | 20,642.05 | 20,766.30 | 20,766.30 | 361,591 |
| 17 abr 2024 | 21,894.60 | 21,985.50 | 21,000.00 | 21,008.85 | 21,008.85 | 154,143 |
| 16 abr 2024 | 21,399.00 | 22,037.80 | 20,972.65 | 21,717.25 | 21,717.25 | 171,243 |
| 15 abr 2024 | 22,250.00 | 22,383.80 | 21,437.80 | 21,724.15 | 21,724.15 | 228,737 |
| 12 abr 2024 | 22,701.00 | 23,000.00 | 22,098.05 | 22,193.10 | 22,193.10 | 159,523 |
| 11 abr 2024 | 22,491.00 | 22,799.00 | 22,266.35 | 22,718.95 | 22,718.95 | 9,702 |
| 10 abr 2024 | 22,720.00 | 22,800.00 | 22,255.00 | 22,491.80 | 22,491.80 | 196,905 |
| 09 abr 2024 | 22,662.00 | 23,006.00 | 22,240.00 | 22,699.70 | 22,699.70 | 370,526 |
| 08 abr 2024 | 22,100.00 | 22,650.00 | 21,704.85 | 22,593.10 | 22,593.10 | 349,038 |
| 05 abr 2024 | 22,000.00 | 22,150.00 | 21,500.00 | 22,107.20 | 22,107.20 | 266,397 |
| 04 abr 2024 | 22,200.00 | 22,444.95 | 21,426.75 | 21,512.80 | 21,512.80 | 286,850 |
| 03 abr 2024 | 21,928.00 | 22,255.00 | 21,000.00 | 22,232.10 | 22,232.10 | 252,413 |
| 27 mar 2024 | 21,770.00 | 22,098.00 | 21,600.00 | 21,843.00 | 21,843.00 | 170,902 |
| 26 mar 2024 | 21,900.00 | 22,050.00 | 21,496.20 | 21,769.05 | 21,769.05 | 152,355 |
| 25 mar 2024 | 22,500.00 | 23,043.90 | 21,857.00 | 21,996.75 | 21,996.75 | 362,237 |
| 22 mar 2024 | 22,283.45 | 22,395.15 | 21,856.35 | 22,174.35 | 22,174.35 | 207,517 |
| 21 mar 2024 | 21,500.00 | 22,320.00 | 21,257.65 | 22,228.50 | 22,228.50 | 277,160 |
| 20 mar 2024 | 20,560.00 | 21,264.35 | 20,560.00 | 21,233.90 | 21,233.90 | 248,315 |
| 19 mar 2024 | 20,710.00 | 21,190.00 | 20,400.05 | 20,517.65 | 20,517.65 | 286,316 |
| 18 mar 2024 | 19,450.00 | 20,800.00 | 19,200.05 | 20,786.70 | 20,786.70 | 347,632 |
| 15 mar 2024 | 19,040.00 | 19,378.45 | 18,754.50 | 19,300.20 | 19,300.20 | 151,938 |
| 14 mar 2024 | 18,800.00 | 19,192.75 | 18,628.35 | 19,071.85 | 19,071.85 | 197,320 |
| 13 mar 2024 | 19,000.00 | 19,920.00 | 18,920.00 | 18,956.20 | 18,956.20 | 567,225 |
| 12 mar 2024 | 17,785.00 | 19,093.50 | 17,727.55 | 18,838.55 | 18,838.55 | 182,059 |
| 11 mar 2024 | 18,280.00 | 18,280.00 | 17,633.00 | 17,727.55 | 17,727.55 | 215,590 |
| 08 mar 2024 | 18,105.00 | 18,941.65 | 18,105.00 | 18,499.30 | 18,499.30 | 211,324 |
| 07 mar 2024 | 18,978.00 | 19,228.80 | 18,530.00 | 18,698.20 | 18,698.20 | 197,734 |
| 06 mar 2024 | 19,050.00 | 19,500.00 | 18,624.40 | 18,978.75 | 18,978.75 | 157,839 |
| 05 mar 2024 | 19,800.00 | 20,054.55 | 18,930.00 | 19,009.00 | 19,009.00 | 95,047 |
| 04 mar 2024 | 19,850.00 | 20,180.00 | 19,346.35 | 19,869.75 | 19,869.75 | 222,593 |
| 01 mar 2024 | 18,550.00 | 19,549.95 | 18,405.00 | 19,346.35 | 19,346.35 | 283,169 |
| 29 feb 2024 | 18,275.00 | 19,099.00 | 18,223.15 | 18,310.50 | 18,310.50 | 168,223 |
| 28 feb 2024 | 19,500.00 | 19,500.00 | 18,180.05 | 18,258.40 | 18,258.40 | 236,338 |
| 27 feb 2024 | 19,502.15 | 19,964.95 | 18,865.00 | 18,995.45 | 18,995.45 | 277,492 |
| 26 feb 2024 | 20,200.00 | 20,200.00 | 18,000.00 | 19,631.40 | 19,631.40 | 148,844 |
| 23 feb 2024 | 20,100.00 | 20,285.00 | 19,100.00 | 20,210.10 | 20,210.10 | 209,912 |
| 22 feb 2024 | 18,860.00 | 20,150.00 | 18,860.00 | 20,015.25 | 20,015.25 | 333,323 |
| 21 feb 2024 | 18,891.75 | 19,421.65 | 18,750.10 | 18,819.90 | 18,819.90 | 187,563 |
| 20 feb 2024 | 19,001.00 | 19,400.00 | 18,500.00 | 18,816.15 | 18,816.15 | 215,609 |
| 19 feb 2024 | 18,950.00 | 19,351.00 | 18,540.00 | 18,891.10 | 18,891.10 | 156,840 |
| 16 feb 2024 | 19,629.00 | 20,000.00 | 18,600.00 | 18,924.40 | 18,924.40 | 153,946 |
| 15 feb 2024 | 20,001.00 | 20,532.90 | 19,500.00 | 19,630.60 | 19,630.60 | 166,533 |
| 14 feb 2024 | 20,607.00 | 20,997.00 | 19,750.00 | 20,061.80 | 20,061.80 | 221,701 |
| 09 feb 2024 | 20,000.00 | 20,995.00 | 19,701.00 | 20,533.50 | 20,533.50 | 301,024 |
| 08 feb 2024 | 20,119.50 | 20,500.00 | 19,742.25 | 19,898.60 | 19,898.60 | 187,498 |
| 07 feb 2024 | 19,865.00 | 20,600.00 | 19,450.00 | 20,022.55 | 20,022.55 | 311,296 |
| 06 feb 2024 | 21,400.00 | 21,600.00 | 20,000.00 | 20,693.20 | 20,693.20 | 212,523 |
| 05 feb 2024 | 22,540.00 | 22,940.00 | 21,100.00 | 21,278.20 | 21,278.20 | 270,705 |
| 02 feb 2024 | 22,700.00 | 23,100.00 | 22,050.00 | 22,537.60 | 22,537.60 | 146,880 |
| 01 feb 2024 | 21,880.00 | 22,605.00 | 21,500.05 | 22,558.90 | 22,558.90 | 153,518 |
| 31 ene 2024 | 22,100.00 | 22,399.00 | 21,277.00 | 21,799.35 | 21,799.35 | 195,001 |
| 30 ene 2024 | 21,940.00 | 22,374.95 | 21,900.00 | 22,102.95 | 22,102.95 | 181,003 |
| 29 ene 2024 | 21,911.00 | 22,049.95 | 21,180.00 | 21,960.40 | 21,960.40 | 172,171 |
| 26 ene 2024 | 22,200.00 | 22,300.00 | 21,580.00 | 21,981.75 | 21,981.75 | 137,441 |
| 25 ene 2024 | 21,500.00 | 22,629.55 | 21,500.00 | 22,188.40 | 22,188.40 | 215,599 |
| 24 ene 2024 | 20,400.00 | 21,511.00 | 20,370.00 | 21,451.95 | 21,451.95 | 241,144 |
| 23 ene 2024 | 20,512.00 | 20,800.00 | 20,041.60 | 20,575.00 | 20,575.00 | 159,783 |
| 22 ene 2024 | 20,250.00 | 20,852.65 | 19,200.00 | 20,531.90 | 20,531.90 | 257,715 |
| 19 ene 2024 | 19,620.00 | 20,300.00 | 19,000.00 | 20,175.20 | 20,175.20 | 190,213 |
| 18 ene 2024 | 19,110.00 | 19,700.00 | 19,110.00 | 19,622.45 | 19,622.45 | 235,974 |
| 17 ene 2024 | 18,086.00 | 19,129.95 | 18,020.00 | 19,106.25 | 19,106.25 | 212,914 |
| 16 ene 2024 | 18,700.00 | 18,700.00 | 18,000.00 | 18,086.85 | 18,086.85 | 170,953 |
| 15 ene 2024 | 18,234.00 | 18,759.00 | 17,825.00 | 18,361.00 | 18,361.00 | 63,349 |
| 12 ene 2024 | 18,810.00 | 19,200.00 | 18,045.00 | 18,205.85 | 18,205.85 | 215,418 |
| 11 ene 2024 | 19,100.00 | 19,520.00 | 18,550.00 | 18,784.50 | 18,784.50 | 153,930 |
| 10 ene 2024 | 19,349.00 | 19,600.00 | 18,900.00 | 19,048.25 | 19,048.25 | 199,438 |
| 09 ene 2024 | 20,000.00 | 20,200.00 | 19,000.00 | 19,204.55 | 19,204.55 | 233,025 |
| 08 ene 2024 | 19,039.00 | 19,975.00 | 18,670.00 | 19,955.75 | 19,955.75 | 223,028 |
| 05 ene 2024 | 18,099.00 | 19,099.00 | 17,800.00 | 19,014.05 | 19,014.05 | 344,406 |
| 04 ene 2024 | 17,798.00 | 18,350.00 | 17,220.00 | 18,085.00 | 18,085.00 | 382,150 |
| 03 ene 2024 | 16,600.00 | 17,800.00 | 16,385.00 | 17,760.00 | 17,760.00 | 320,312 |
| 02 ene 2024 | 16,850.00 | 16,950.00 | 16,169.10 | 16,530.65 | 16,530.65 | 206,873 |
| 29 dic 2023 | 16,000.00 | 16,750.00 | 15,968.00 | 16,688.20 | 16,688.20 | 695,726 |
| 28 dic 2023 | 15,700.00 | 16,400.00 | 15,520.00 | 15,968.50 | 15,968.50 | 550,888 |
| 27 dic 2023 | 16,425.00 | 16,425.00 | 15,650.00 | 15,696.85 | 15,696.85 | 310,641 |
| 26 dic 2023 | 16,800.00 | 17,000.00 | 16,269.65 | 16,425.15 | 16,425.15 | 241,626 |
| 22 dic 2023 | 17,099.00 | 17,099.00 | 16,651.00 | 16,866.60 | 16,866.60 | 172,289 |
| 21 dic 2023 | 17,010.00 | 18,000.00 | 16,600.00 | 17,129.90 | 17,129.90 | 338,020 |
| 20 dic 2023 | 16,733.00 | 17,100.00 | 16,200.00 | 16,788.75 | 16,788.75 | 321,941 |
| 19 dic 2023 | 16,900.00 | 17,250.00 | 16,500.00 | 16,714.45 | 16,714.45 | 264,255 |
| 18 dic 2023 | 17,017.00 | 17,475.00 | 16,601.00 | 16,899.70 | 16,899.70 | 235,741 |
| 15 dic 2023 | 18,015.00 | 18,200.00 | 16,951.00 | 17,015.90 | 17,015.90 | 306,455 |
| 14 dic 2023 | 19,000.00 | 19,000.00 | 17,760.00 | 17,995.45 | 17,995.45 | 376,031 |
| 13 dic 2023 | 19,500.00 | 19,990.00 | 16,999.00 | 18,191.65 | 18,191.65 | 555,282 |
| 12 dic 2023 | 17,801.00 | 18,380.00 | 17,252.00 | 18,217.15 | 18,217.15 | 653,701 |
| 11 dic 2023 | 17,110.00 | 17,650.00 | 16,175.00 | 17,495.35 | 17,495.35 | 445,213 |
| 07 dic 2023 | 16,000.00 | 16,801.00 | 15,630.00 | 16,489.10 | 16,489.10 | 595,505 |
| 06 dic 2023 | 16,020.00 | 16,800.00 | 15,100.00 | 15,800.30 | 15,800.30 | 526,635 |
| 05 dic 2023 | 14,800.00 | 16,173.00 | 14,650.50 | 16,149.25 | 16,149.25 | 347,822 |
| 04 dic 2023 | 15,350.00 | 15,437.75 | 14,500.00 | 14,664.55 | 14,664.55 | 254,197 |
| 01 dic 2023 | 14,500.00 | 15,450.00 | 14,216.00 | 15,296.90 | 15,296.90 | 339,057 |
| 30 nov 2023 | 14,350.00 | 14,793.00 | 13,500.00 | 14,450.00 | 14,450.00 | 352,825 |
| 29 nov 2023 | 14,316.00 | 15,088.30 | 14,208.80 | 14,301.45 | 14,301.45 | 369,811 |
| 28 nov 2023 | 15,790.00 | 16,249.00 | 14,300.00 | 14,407.80 | 14,407.80 | 398,127 |
| 27 nov 2023 | 17,420.00 | 17,999.95 | 15,500.00 | 15,728.20 | 15,728.20 | 608,675 |
| 24 nov 2023 | 15,938.00 | 17,480.00 | 15,300.00 | 17,396.35 | 17,396.35 | 661,352 |
| 23 nov 2023 | 15,000.00 | 15,999.00 | 15,000.00 | 15,780.25 | 15,780.25 | 258,178 |
| 22 nov 2023 | 13,500.00 | 15,468.00 | 13,374.40 | 14,920.20 | 14,920.20 | 830,545 |
| 21 nov 2023 | 13,000.00 | 13,620.00 | 12,100.00 | 13,379.75 | 13,379.75 | 1,143,954 |
| 17 nov 2023 | 8,762.00 | 9,700.00 | 8,761.00 | 9,652.45 | 9,652.45 | 292,963 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.