28,400€
0,71%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,50 | 28,80 | 27,70 | 28,40 | 0,71% | 468,00 |
| 24.04.2025 | 28,70 | 29,20 | 28,10 | 28,20 | -2,08% | 136,00 |
| 23.04.2025 | 29,40 | 32,80 | 28,60 | 28,80 | 0,00% | 2.090,00 |
| 22.04.2025 | 27,80 | 29,40 | 27,80 | 28,80 | -0,69% | 180,00 |
| 17.04.2025 | 28,90 | 29,80 | 28,30 | 29,00 | 1,40% | 72,00 |
| 16.04.2025 | 27,80 | 29,60 | 27,70 | 28,60 | 1,42% | 164,00 |
| 15.04.2025 | 29,30 | 29,80 | 28,00 | 28,20 | -2,76% | 1.068,00 |
| 14.04.2025 | 28,70 | 34,00 | 28,70 | 29,00 | 9,85% | 10.000,00 |
| 11.04.2025 | 24,70 | 26,80 | 23,90 | 26,40 | 7,32% | 763,00 |
| 10.04.2025 | 29,00 | 29,40 | 23,80 | 24,60 | -9,23% | 1.415,00 |
| 09.04.2025 | 24,60 | 27,40 | 22,80 | 27,10 | 9,27% | 1.035,00 |
| 08.04.2025 | 26,40 | 27,50 | 24,40 | 24,80 | -4,62% | 635,00 |
| 07.04.2025 | 26,50 | 28,00 | 24,80 | 26,00 | -5,11% | 2.904,00 |
| 04.04.2025 | 30,10 | 30,20 | 26,00 | 27,40 | -9,87% | 1.705,00 |
| 03.04.2025 | 30,50 | 32,10 | 30,10 | 30,40 | -7,32% | - |
| 02.04.2025 | 32,90 | 33,00 | 31,40 | 32,80 | 0,00% | 977,00 |
| 01.04.2025 | 32,40 | 33,40 | 32,00 | 32,80 | 1,23% | 196,00 |
| 31.03.2025 | 33,00 | 33,20 | 31,50 | 32,40 | -2,41% | 1.286,00 |
| 28.03.2025 | 34,80 | 35,10 | 32,90 | 33,20 | -4,05% | 178,00 |
| 27.03.2025 | 34,60 | 36,00 | 34,20 | 34,60 | 0,00% | - |
| 26.03.2025 | 35,60 | 35,70 | 34,30 | 34,60 | -0,86% | 1.872,00 |
| 25.03.2025 | 33,60 | 35,40 | 33,40 | 34,90 | 4,18% | 120,00 |
| 24.03.2025 | 34,10 | 34,70 | 33,50 | 33,50 | -0,89% | 869,00 |
| 21.03.2025 | 32,70 | 33,80 | 32,30 | 33,80 | 3,05% | 35,00 |
| 20.03.2025 | 32,70 | 33,50 | 32,30 | 32,80 | 0,92% | 650,00 |
| 19.03.2025 | 30,90 | 33,00 | 30,70 | 32,50 | 5,52% | 329,00 |
| 18.03.2025 | 33,20 | 33,50 | 30,60 | 30,80 | -6,95% | 778,00 |
| 17.03.2025 | 32,80 | 33,60 | 32,50 | 33,10 | 1,53% | 484,00 |
| 14.03.2025 | 31,60 | 33,00 | 30,80 | 32,60 | 3,82% | 1.734,00 |
| 13.03.2025 | 31,30 | 31,80 | 30,60 | 31,40 | 0,00% | 100,00 |
| 12.03.2025 | 28,90 | 32,00 | 28,90 | 31,40 | 7,90% | 1.999,00 |
| 11.03.2025 | 28,30 | 29,70 | 28,20 | 29,10 | -0,34% | - |
| 10.03.2025 | 30,80 | 31,00 | 28,50 | 29,20 | -4,58% | 2.239,00 |
| 07.03.2025 | 31,30 | 31,80 | 29,80 | 30,60 | -1,29% | 696,00 |
| 06.03.2025 | 31,60 | 32,20 | 30,80 | 31,00 | -2,21% | 895,00 |
| 05.03.2025 | 31,70 | 32,10 | 30,90 | 31,70 | 0,32% | 333,00 |
| 04.03.2025 | 33,00 | 33,00 | 30,60 | 31,60 | -3,66% | 1.217,00 |
| 03.03.2025 | 33,90 | 35,00 | 32,40 | 32,80 | -2,67% | 1.675,00 |
| 28.02.2025 | 33,20 | 34,10 | 32,40 | 33,70 | 1,81% | 740,00 |
| 27.02.2025 | 34,10 | 34,40 | 33,00 | 33,10 | -2,65% | 2.224,00 |
| 26.02.2025 | 34,00 | 34,50 | 33,50 | 34,00 | 1,19% | 1.451,00 |
| 25.02.2025 | 34,80 | 35,40 | 33,10 | 33,60 | -3,45% | 790,00 |
| 24.02.2025 | 35,40 | 36,50 | 34,50 | 34,80 | -1,97% | 349,00 |
| 21.02.2025 | 36,60 | 38,00 | 35,30 | 35,50 | -2,74% | 535,00 |
| 20.02.2025 | 35,50 | 36,70 | 35,20 | 36,50 | 2,82% | - |
| 19.02.2025 | 35,30 | 36,50 | 35,00 | 35,50 | -0,28% | 3.613,00 |
| 18.02.2025 | 35,00 | 36,40 | 33,70 | 35,60 | 2,01% | 2.809,00 |
| 17.02.2025 | 35,40 | 35,60 | 34,60 | 34,90 | -1,41% | 1.301,00 |
| 14.02.2025 | 35,50 | 36,10 | 35,20 | 35,40 | -0,28% | 479,00 |
| 13.02.2025 | 34,80 | 35,70 | 34,70 | 35,50 | 1,72% | - |
| 12.02.2025 | 34,80 | 35,80 | 33,40 | 34,90 | 0,00% | 2.840,00 |
| 11.02.2025 | 36,80 | 37,00 | 34,60 | 34,90 | -4,90% | 2.612,00 |
| 10.02.2025 | 36,60 | 37,50 | 36,20 | 36,70 | 0,55% | 1.714,00 |
| 07.02.2025 | 38,00 | 38,20 | 36,30 | 36,50 | -3,69% | 704,00 |
| 06.02.2025 | 37,00 | 38,10 | 37,00 | 37,90 | 2,43% | 344,00 |
| 05.02.2025 | 37,80 | 37,90 | 36,90 | 37,00 | -1,86% | 880,00 |
| 04.02.2025 | 37,40 | 38,40 | 37,20 | 37,70 | 0,53% | 232,00 |
| 03.02.2025 | 37,90 | 39,00 | 37,10 | 37,50 | -1,57% | 2.021,00 |
| 31.01.2025 | 39,00 | 39,80 | 38,00 | 38,10 | -2,06% | 406,00 |
| 30.01.2025 | 38,50 | 39,60 | 38,20 | 38,90 | 1,04% | 1.261,00 |
| 29.01.2025 | 37,10 | 38,70 | 37,00 | 38,50 | 3,49% | 764,00 |
| 28.01.2025 | 38,00 | 38,40 | 36,20 | 37,20 | -1,33% | 3.288,00 |
| 27.01.2025 | 38,90 | 39,20 | 37,00 | 37,70 | -3,08% | 2.786,00 |
| 24.01.2025 | 40,30 | 40,60 | 38,20 | 38,90 | -3,23% | 4.068,00 |
| 23.01.2025 | 41,40 | 41,60 | 40,10 | 40,20 | -2,66% | 672,00 |
| 22.01.2025 | 41,60 | 42,20 | 41,00 | 41,30 | -0,72% | 611,00 |
| 21.01.2025 | 41,40 | 41,80 | 40,50 | 41,60 | 0,73% | 5.081,00 |
| 20.01.2025 | 41,90 | 41,90 | 40,70 | 41,30 | -0,72% | 2.357,00 |
| 17.01.2025 | 42,80 | 42,90 | 40,60 | 41,60 | -2,12% | 6.267,00 |
| 16.01.2025 | 43,80 | 44,20 | 42,30 | 42,50 | -2,52% | 719,00 |
| 15.01.2025 | 43,80 | 44,70 | 42,90 | 43,60 | -0,23% | 1.776,00 |
| 14.01.2025 | 43,70 | 44,70 | 43,40 | 43,70 | 0,23% | 1.563,00 |
| 13.01.2025 | 44,80 | 45,80 | 43,50 | 43,60 | -2,68% | 3.944,00 |
| 10.01.2025 | 44,30 | 46,60 | 44,30 | 44,80 | 1,59% | 1.506,00 |
| 09.01.2025 | 44,00 | 44,60 | 43,80 | 44,10 | 0,68% | 1.432,00 |
| 08.01.2025 | 44,50 | 45,40 | 42,40 | 43,80 | -1,35% | 1.698,00 |
| 07.01.2025 | 43,50 | 45,60 | 43,10 | 44,40 | 2,78% | 2.873,00 |
| 06.01.2025 | 42,70 | 44,20 | 42,70 | 43,20 | 1,17% | 9.953,00 |
| 03.01.2025 | 43,70 | 45,80 | 42,30 | 42,70 | -1,61% | 5.402,00 |
| 02.01.2025 | 41,00 | 44,20 | 41,00 | 43,40 | 7,16% | 4.302,00 |
| 30.12.2024 | 40,80 | 41,00 | 40,20 | 40,50 | -0,98% | 739,00 |
| 27.12.2024 | 41,40 | 41,40 | 40,20 | 40,90 | 0,49% | 2.108,00 |
| 23.12.2024 | 41,10 | 41,40 | 39,70 | 40,70 | 0,99% | 2.027,00 |
| 20.12.2024 | 39,90 | 41,00 | 38,90 | 40,30 | 1,26% | 855,00 |
| 19.12.2024 | 40,40 | 42,30 | 39,40 | 39,80 | -1,49% | 2.043,00 |
| 18.12.2024 | 42,90 | 43,60 | 40,20 | 40,40 | -5,61% | 3.731,00 |
| 17.12.2024 | 42,70 | 43,50 | 41,20 | 42,80 | 1,18% | 3.515,00 |
| 16.12.2024 | 42,80 | 44,00 | 41,80 | 42,30 | -0,24% | 2.846,00 |
| 13.12.2024 | 42,00 | 43,20 | 41,60 | 42,40 | 0,95% | 926,00 |
| 12.12.2024 | 41,00 | 42,80 | 40,90 | 42,00 | 2,19% | 1.696,00 |
| 11.12.2024 | 38,60 | 41,60 | 38,30 | 41,10 | 6,75% | 3.545,00 |
| 10.12.2024 | 38,40 | 39,90 | 38,20 | 38,50 | 0,26% | 948,00 |
| 09.12.2024 | 37,20 | 39,50 | 36,80 | 38,40 | 4,07% | 1.135,00 |
| 06.12.2024 | 36,30 | 37,50 | 35,40 | 36,90 | 1,65% | 4.698,00 |
| 05.12.2024 | 36,50 | 37,20 | 36,00 | 36,30 | -0,55% | 1.985,00 |
| 04.12.2024 | 38,10 | 38,60 | 36,10 | 36,50 | -4,20% | 1.537,00 |
| 03.12.2024 | 38,40 | 39,30 | 37,70 | 38,10 | -0,52% | 880,00 |
| 02.12.2024 | 38,30 | 39,60 | 38,10 | 38,30 | 0,52% | 1.602,00 |
| 29.11.2024 | 37,60 | 38,90 | 37,60 | 38,10 | 1,33% | 1.866,00 |
| 28.11.2024 | 37,70 | 38,00 | 37,60 | 37,60 | -0,27% | 135,00 |