Canada markets closed

YPF Sociedad Anónima (YPF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.17+0.93 (+4.59%)
At close: 04:00PM EDT
21.01 -0.16 (-0.78%)
After hours: 04:50PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.2921.2220.2521.1721.171,460,708
Apr 25, 202419.9920.5519.8220.2420.242,100,900
Apr 24, 202420.9320.9620.1420.1620.161,768,600
Apr 23, 202420.9721.2220.6220.8720.871,562,500
Apr 22, 202419.3420.9119.2220.7920.793,361,800
Apr 19, 202419.0319.5919.0319.3419.341,355,000
Apr 18, 202419.4719.6519.0219.0719.072,335,700
Apr 17, 202420.0920.2019.4519.4719.471,802,200
Apr 16, 202419.8720.3519.4420.2520.252,953,400
Apr 15, 202421.4021.5020.1320.2120.212,167,500
Apr 12, 202421.6621.9620.9421.1721.172,039,700
Apr 11, 202421.6721.6921.1421.6121.611,559,000
Apr 10, 202421.4121.9321.2021.4621.461,802,900
Apr 09, 202421.8522.2721.2821.7521.753,420,500
Apr 08, 202421.1021.8220.5721.7121.713,481,700
Apr 05, 202420.3121.3720.1721.0421.042,405,000
Apr 04, 202420.6320.8420.2220.2320.235,200,500
Apr 03, 202419.7820.7119.7820.6420.642,122,600
Apr 02, 202419.5420.1019.4319.9119.911,643,400
Apr 01, 202419.8719.8919.5219.6319.63696,700
Mar 28, 202419.9620.2019.7619.8019.80980,600
Mar 27, 202419.9220.1719.7020.1220.121,289,800
Mar 26, 202420.2520.2619.6719.8019.803,597,100
Mar 25, 202420.2121.1620.2120.3720.372,236,100
Mar 22, 202420.2620.4119.9120.2620.262,176,400
Mar 21, 202419.7420.3219.4020.1920.193,602,600
Mar 20, 202418.9419.3618.6519.3619.361,845,600
Mar 19, 202419.2419.6818.8118.9718.972,746,100
Mar 18, 202418.3319.2717.9719.2619.265,453,900
Mar 15, 202417.9818.1317.6418.0618.062,585,100
Mar 14, 202418.1618.1817.7818.0018.003,025,700
Mar 13, 202417.8118.4117.8118.1118.112,792,200
Mar 12, 202417.4317.7017.1217.6417.641,855,600
Mar 11, 202417.7217.7217.1417.3417.341,678,500
Mar 08, 202418.1018.3617.5917.6517.652,680,000
Mar 07, 202418.4518.8418.1418.3218.322,916,700
Mar 06, 202418.4118.9318.2018.6718.673,133,000
Mar 05, 202418.7218.9618.1218.2018.202,028,200
Mar 04, 202418.8919.1018.3918.7118.714,668,800
Mar 01, 202417.6017.9417.1217.8317.832,345,400
Feb 29, 202417.0617.7016.9517.3017.302,000,100
Feb 28, 202417.2817.4816.9417.0717.072,200,200
Feb 27, 202417.8518.2017.3017.4117.412,807,200
Feb 26, 202417.7718.2617.7617.9117.912,015,600
Feb 23, 202418.0018.1617.6418.0418.042,081,300
Feb 22, 202417.1618.4316.9518.0518.059,383,800
Feb 21, 202416.8017.4016.8016.9616.963,042,400
Feb 20, 202416.6316.9516.4716.7116.711,833,600
Feb 16, 202416.8917.1316.8216.8516.851,938,000
Feb 15, 202417.0517.2516.7117.0017.001,566,900
Feb 14, 202416.9017.1916.7617.0217.021,988,900
Feb 13, 202416.5016.7516.4616.6616.661,233,800
Feb 12, 202416.6716.8916.6116.7416.741,126,900
Feb 09, 202415.8416.8415.8216.6416.642,304,800
Feb 08, 202416.0216.2015.8015.8115.811,293,000
Feb 07, 202415.0516.2514.9416.0416.042,503,000
Feb 06, 202416.5516.6816.1816.5316.531,636,500
Feb 05, 202417.0417.1416.2416.4116.411,533,900
Feb 02, 202417.2817.4817.0617.1817.181,113,200
Feb 01, 202417.5817.7317.2417.4917.491,658,500
Jan 31, 202417.2917.6917.1117.2817.281,557,200
Jan 30, 202417.5017.6217.2317.2917.291,300,200
Jan 29, 202417.4517.6016.9717.5417.541,793,800
Jan 26, 202417.3017.8017.2117.6917.692,729,900
Jan 25, 202416.7517.3716.7017.3717.373,257,000
Jan 24, 202416.0016.6915.9816.4416.442,677,700
Jan 23, 202415.6216.0315.5315.7915.791,575,600
Jan 22, 202415.3515.9915.2415.6415.642,651,900
Jan 19, 202415.2415.6315.1015.6315.631,862,400
Jan 18, 202415.0115.2614.9015.2015.201,568,800
Jan 17, 202414.8015.0614.5315.0015.002,715,400
Jan 16, 202415.7615.8014.8514.9114.913,797,500
Jan 12, 202416.2516.2715.8615.8915.891,277,800
Jan 11, 202416.0516.1515.7515.9915.992,795,500
Jan 10, 202416.1416.1715.6815.9015.901,649,000
Jan 09, 202416.6516.6515.9116.0416.042,388,800
Jan 08, 202416.5516.7216.2216.7116.711,181,700
Jan 05, 202416.3816.7016.2316.7016.701,788,800
Jan 04, 202416.7116.8716.2216.2316.231,627,700
Jan 03, 202416.6017.0716.5616.7716.772,152,300
Jan 02, 202417.1517.2516.4716.5216.522,197,800
Dec 29, 202317.1217.4217.0217.1917.191,794,500
Dec 28, 202317.0917.4916.8317.0117.012,681,900
Dec 27, 202317.4017.7717.0717.2417.243,201,600
Dec 26, 202317.7018.0017.4117.4717.472,265,700
Dec 22, 202317.5017.8417.1917.5017.502,807,500
Dec 21, 202318.3018.8217.1417.6517.655,858,800
Dec 20, 202317.3617.8417.1517.7017.703,424,100
Dec 19, 202317.5217.6117.2017.3217.322,330,000
Dec 18, 202317.1217.7617.1217.5217.522,417,900
Dec 15, 202317.5117.5816.9317.0417.043,284,400
Dec 14, 202317.9017.9417.3017.4317.434,081,500
Dec 13, 202317.5617.6316.5617.6017.605,004,200
Dec 12, 202317.1717.4616.7317.2617.263,689,000
Dec 11, 202317.1517.2016.5517.0817.082,375,200
Dec 08, 202316.5317.3316.4217.1417.142,812,700
Dec 07, 202316.7817.0416.3516.5016.502,572,400
Dec 06, 202317.0517.2116.0516.4116.413,936,300
Dec 05, 202316.0117.1716.0117.0917.094,561,300
Dec 04, 202316.1016.3015.8816.0416.042,566,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...