Canada markets close in 1 hour 22 minutes

YPF Sociedad Anónima (YPFD.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
27,440.00+1,132.10 (+4.30%)
As of 03:17PM ART. Market open.
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 202426,300.0027,440.0026,160.0027,440.0027,440.00201,899
Jun 07, 202426,047.6526,047.6526,047.6526,047.6526,047.65-
Jun 06, 202426,047.6526,047.6526,047.6526,047.6526,047.65-
Jun 05, 202426,047.6526,047.6526,047.6526,047.6526,047.65-
Jun 04, 202426,047.6526,047.6526,047.6526,047.6526,047.65-
Jun 03, 202426,047.6526,047.6526,047.6526,047.6526,047.65-
May 31, 202426,047.6526,047.6526,047.6526,047.6526,047.65-
May 30, 202426,047.6526,047.6526,047.6526,047.6526,047.65-
May 29, 202426,047.6526,047.6526,047.6526,047.6526,047.65-
May 28, 202426,047.6526,047.6526,047.6526,047.6526,047.65-
May 27, 202426,047.6526,047.6526,047.6526,047.6526,047.65-
May 24, 202427,100.0027,385.8525,897.7526,047.6526,047.65324,692
May 23, 202427,411.0028,150.0026,845.5527,007.4527,007.45194,907
May 22, 202428,150.0028,218.4527,285.9527,408.2027,408.20288,657
May 21, 202427,141.5028,352.3527,100.0028,218.4528,218.45331,956
May 20, 202425,900.0027,200.0025,672.8527,131.3027,131.30245,472
May 17, 202426,000.0026,269.9525,810.2525,922.5525,922.55243,139
May 16, 202426,215.0026,352.1525,793.0026,100.9526,100.95237,034
May 15, 202425,165.0026,400.0025,165.0026,280.7526,280.75264,293
May 14, 202424,599.0025,180.0024,206.0025,071.3525,071.35216,554
May 13, 202424,661.0525,000.0024,269.0524,590.9524,590.95194,871
May 10, 202426,411.0026,411.0024,560.7524,649.9024,649.90411,061
May 09, 202426,350.0026,489.9525,953.0526,412.6026,412.60137,073
May 08, 202425,950.0027,190.0025,950.0026,393.6026,393.60217,153
May 07, 202426,501.0026,950.0026,230.0026,463.6526,463.65332,064
May 06, 202426,200.0027,000.0026,200.0026,585.6526,585.65439,444
May 03, 202425,598.0026,400.0025,500.0026,093.2026,093.20330,031
May 02, 202424,450.0025,180.0024,234.2525,120.2525,120.25323,292
Apr 30, 202423,960.0024,319.3023,774.4524,068.4524,068.45248,700
Apr 29, 202423,000.0023,688.3022,962.0023,420.9023,420.90142,931
Apr 26, 202422,300.0023,058.3522,030.1022,956.6522,956.6565,333
Apr 25, 202421,460.0022,045.0021,284.4521,998.1521,998.15170,007
Apr 24, 202422,180.1022,190.8521,322.0021,456.1521,456.15157,669
Apr 23, 202422,245.0022,483.3521,816.2522,072.5022,072.50135,528
Apr 22, 202420,700.0022,351.0020,088.6022,244.7522,244.75372,003
Apr 19, 202420,840.0521,089.9519,808.0020,468.0520,468.05184,293
Apr 18, 202420,810.4521,300.0020,642.0520,766.3020,766.30361,591
Apr 17, 202421,894.6021,985.5021,000.0021,008.8521,008.85154,143
Apr 16, 202421,399.0022,037.8020,972.6521,717.2521,717.25171,243
Apr 15, 202422,250.0022,383.8021,437.8021,724.1521,724.15228,737
Apr 12, 202422,701.0023,000.0022,098.0522,193.1022,193.10159,523
Apr 11, 202422,491.0022,799.0022,266.3522,718.9522,718.959,702
Apr 10, 202422,720.0022,800.0022,255.0022,491.8022,491.80196,905
Apr 09, 202422,662.0023,006.0022,240.0022,699.7022,699.70370,526
Apr 08, 202422,100.0022,650.0021,704.8522,593.1022,593.10349,038
Apr 05, 202422,000.0022,150.0021,500.0022,107.2022,107.20266,397
Apr 04, 202422,200.0022,444.9521,426.7521,512.8021,512.80286,850
Apr 03, 202421,928.0022,255.0021,000.0022,232.1022,232.10252,413
Mar 27, 202421,770.0022,098.0021,600.0021,843.0021,843.00170,902
Mar 26, 202421,900.0022,050.0021,496.2021,769.0521,769.05152,355
Mar 25, 202422,500.0023,043.9021,857.0021,996.7521,996.75362,237
Mar 22, 202422,283.4522,395.1521,856.3522,174.3522,174.35207,517
Mar 21, 202421,500.0022,320.0021,257.6522,228.5022,228.50277,160
Mar 20, 202420,560.0021,264.3520,560.0021,233.9021,233.90248,315
Mar 19, 202420,710.0021,190.0020,400.0520,517.6520,517.65286,316
Mar 18, 202419,450.0020,800.0019,200.0520,786.7020,786.70347,632
Mar 15, 202419,040.0019,378.4518,754.5019,300.2019,300.20151,938
Mar 14, 202418,800.0019,192.7518,628.3519,071.8519,071.85197,320
Mar 13, 202419,000.0019,920.0018,920.0018,956.2018,956.20567,225
Mar 12, 202417,785.0019,093.5017,727.5518,838.5518,838.55182,059
Mar 11, 202418,280.0018,280.0017,633.0017,727.5517,727.55215,590
Mar 08, 202418,105.0018,941.6518,105.0018,499.3018,499.30211,324
Mar 07, 202418,978.0019,228.8018,530.0018,698.2018,698.20197,734
Mar 06, 202419,050.0019,500.0018,624.4018,978.7518,978.75157,839
Mar 05, 202419,800.0020,054.5518,930.0019,009.0019,009.0095,047
Mar 04, 202419,850.0020,180.0019,346.3519,869.7519,869.75222,593
Mar 01, 202418,550.0019,549.9518,405.0019,346.3519,346.35283,169
Feb 29, 202418,275.0019,099.0018,223.1518,310.5018,310.50168,223
Feb 28, 202419,500.0019,500.0018,180.0518,258.4018,258.40236,338
Feb 27, 202419,502.1519,964.9518,865.0018,995.4518,995.45277,492
Feb 26, 202420,200.0020,200.0018,000.0019,631.4019,631.40148,844
Feb 23, 202420,100.0020,285.0019,100.0020,210.1020,210.10209,912
Feb 22, 202418,860.0020,150.0018,860.0020,015.2520,015.25333,323
Feb 21, 202418,891.7519,421.6518,750.1018,819.9018,819.90187,563
Feb 20, 202419,001.0019,400.0018,500.0018,816.1518,816.15215,609
Feb 19, 202418,950.0019,351.0018,540.0018,891.1018,891.10156,840
Feb 16, 202419,629.0020,000.0018,600.0018,924.4018,924.40153,946
Feb 15, 202420,001.0020,532.9019,500.0019,630.6019,630.60166,533
Feb 14, 202420,607.0020,997.0019,750.0020,061.8020,061.80221,701
Feb 09, 202420,000.0020,995.0019,701.0020,533.5020,533.50301,024
Feb 08, 202420,119.5020,500.0019,742.2519,898.6019,898.60187,498
Feb 07, 202419,865.0020,600.0019,450.0020,022.5520,022.55311,296
Feb 06, 202421,400.0021,600.0020,000.0020,693.2020,693.20212,523
Feb 05, 202422,540.0022,940.0021,100.0021,278.2021,278.20270,705
Feb 02, 202422,700.0023,100.0022,050.0022,537.6022,537.60146,880
Feb 01, 202421,880.0022,605.0021,500.0522,558.9022,558.90153,518
Jan 31, 202422,100.0022,399.0021,277.0021,799.3521,799.35195,001
Jan 30, 202421,940.0022,374.9521,900.0022,102.9522,102.95181,003
Jan 29, 202421,911.0022,049.9521,180.0021,960.4021,960.40172,171
Jan 26, 202422,200.0022,300.0021,580.0021,981.7521,981.75137,441
Jan 25, 202421,500.0022,629.5521,500.0022,188.4022,188.40215,599
Jan 24, 202420,400.0021,511.0020,370.0021,451.9521,451.95241,144
Jan 23, 202420,512.0020,800.0020,041.6020,575.0020,575.00159,783
Jan 22, 202420,250.0020,852.6519,200.0020,531.9020,531.90257,715
Jan 19, 202419,620.0020,300.0019,000.0020,175.2020,175.20190,213
Jan 18, 202419,110.0019,700.0019,110.0019,622.4519,622.45235,974
Jan 17, 202418,086.0019,129.9518,020.0019,106.2519,106.25212,914
Jan 16, 202418,700.0018,700.0018,000.0018,086.8518,086.85170,953
Jan 15, 202418,234.0018,759.0017,825.0018,361.0018,361.0063,349
Jan 12, 202418,810.0019,200.0018,045.0018,205.8518,205.85215,418
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...