26,700€
0,75%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 26,50 | 27,00 | 26,40 | 26,70 | 0,75% | 105,00 |
| 16.07.2025 | 27,10 | 27,50 | 26,20 | 26,50 | -2,57% | 91,00 |
| 15.07.2025 | 26,60 | 27,30 | 26,20 | 27,20 | 2,26% | 1.982,00 |
| 14.07.2025 | 26,50 | 26,80 | 25,80 | 26,60 | 0,38% | 1.163,00 |
| 11.07.2025 | 27,20 | 27,20 | 26,40 | 26,50 | -2,21% | 313,00 |
| 10.07.2025 | 27,20 | 27,60 | 26,60 | 27,10 | -0,37% | 321,00 |
| 09.07.2025 | 28,20 | 28,30 | 27,20 | 27,20 | -3,55% | 1.080,00 |
| 08.07.2025 | 26,40 | 28,20 | 26,30 | 28,20 | 7,22% | 105,00 |
| 07.07.2025 | 27,20 | 27,60 | 26,00 | 26,30 | -2,95% | - |
| 04.07.2025 | 27,00 | 27,30 | 27,00 | 27,10 | -0,73% | 41,00 |
| 03.07.2025 | 27,20 | 27,60 | 27,10 | 27,30 | 0,74% | 1.064,00 |
| 02.07.2025 | 26,80 | 27,20 | 26,60 | 27,10 | 1,88% | 1.157,00 |
| 01.07.2025 | 26,60 | 27,20 | 25,60 | 26,60 | 0,00% | 1.972,00 |
| 30.06.2025 | 28,80 | 28,80 | 26,00 | 26,60 | -6,34% | 579,00 |
| 27.06.2025 | 28,60 | 29,00 | 28,10 | 28,40 | 0,00% | 85,00 |
| 26.06.2025 | 28,40 | 28,80 | 28,00 | 28,40 | 0,00% | 3,00 |
| 25.06.2025 | 29,20 | 29,60 | 28,20 | 28,40 | -4,38% | 135,00 |
| 24.06.2025 | 29,40 | 29,80 | 28,80 | 29,70 | 1,71% | 130,00 |
| 23.06.2025 | 30,20 | 31,40 | 29,00 | 29,20 | -3,63% | 335,00 |
| 20.06.2025 | 30,50 | 30,90 | 29,80 | 30,30 | -0,33% | 468,00 |
| 19.06.2025 | 30,70 | 30,80 | 30,40 | 30,40 | -1,30% | - |
| 18.06.2025 | 30,80 | 31,40 | 30,70 | 30,80 | -0,32% | 165,00 |
| 17.06.2025 | 30,40 | 31,20 | 30,40 | 30,90 | 0,65% | 394,00 |
| 16.06.2025 | 31,80 | 32,20 | 30,50 | 30,70 | -2,23% | 493,00 |
| 13.06.2025 | 31,20 | 33,20 | 30,60 | 31,40 | 0,64% | 3.214,00 |
| 12.06.2025 | 31,20 | 31,70 | 30,70 | 31,20 | -0,32% | 1,00 |
| 11.06.2025 | 32,20 | 32,60 | 30,70 | 31,30 | -1,57% | 100,00 |
| 10.06.2025 | 29,50 | 31,90 | 29,50 | 31,80 | 7,43% | 122,00 |
| 09.06.2025 | 30,20 | 30,20 | 29,50 | 29,60 | -1,99% | 191,00 |
| 06.06.2025 | 29,70 | 30,40 | 29,40 | 30,20 | 1,68% | 250,00 |
| 05.06.2025 | 29,50 | 30,00 | 29,20 | 29,70 | 0,34% | 517,00 |
| 04.06.2025 | 31,00 | 31,70 | 29,40 | 29,60 | -4,52% | 1.267,00 |
| 03.06.2025 | 30,20 | 31,40 | 30,00 | 31,00 | 2,65% | 199,00 |
| 02.06.2025 | 31,00 | 31,80 | 30,20 | 30,20 | -2,58% | 106,00 |
| 30.05.2025 | 32,20 | 32,20 | 30,80 | 31,00 | -3,13% | 151,00 |
| 29.05.2025 | 33,30 | 33,40 | 31,80 | 32,00 | -2,14% | 50,00 |
| 28.05.2025 | 32,30 | 33,40 | 31,40 | 32,70 | 1,24% | 297,00 |
| 27.05.2025 | 32,30 | 32,70 | 31,90 | 32,30 | -0,31% | 156,00 |
| 26.05.2025 | 32,30 | 32,60 | 32,00 | 32,40 | 0,62% | 191,00 |
| 23.05.2025 | 31,90 | 32,30 | 31,10 | 32,20 | 0,63% | 300,00 |
| 22.05.2025 | 31,70 | 32,50 | 31,10 | 32,00 | 0,63% | 240,00 |
| 21.05.2025 | 32,00 | 33,00 | 31,70 | 31,80 | -1,55% | 1.218,00 |
| 20.05.2025 | 32,70 | 33,30 | 32,00 | 32,30 | -1,22% | 2.297,00 |
| 19.05.2025 | 31,80 | 33,30 | 31,50 | 32,70 | 1,55% | 1.976,00 |
| 16.05.2025 | 31,90 | 32,20 | 31,50 | 32,20 | 0,63% | 25,00 |
| 15.05.2025 | 32,10 | 32,40 | 30,80 | 32,00 | -1,23% | 107,00 |
| 14.05.2025 | 32,10 | 32,60 | 31,20 | 32,40 | 0,62% | 32,00 |
| 13.05.2025 | 32,00 | 32,60 | 31,30 | 32,20 | 0,63% | 369,00 |
| 12.05.2025 | 29,40 | 32,00 | 29,40 | 32,00 | 10,34% | 1.450,00 |
| 09.05.2025 | 27,40 | 29,20 | 27,20 | 29,00 | 5,84% | 506,00 |
| 08.05.2025 | 27,10 | 27,80 | 26,00 | 27,40 | 2,24% | 458,00 |
| 07.05.2025 | 26,60 | 27,10 | 26,00 | 26,80 | 0,75% | 37,00 |
| 06.05.2025 | 24,70 | 26,60 | 24,60 | 26,60 | 6,83% | 879,00 |
| 05.05.2025 | 25,20 | 25,60 | 24,80 | 24,90 | -3,11% | 634,00 |
| 02.05.2025 | 25,60 | 26,40 | 25,20 | 25,70 | -2,28% | 1.410,00 |
| 30.04.2025 | 27,60 | 27,80 | 26,00 | 26,30 | -4,01% | 884,00 |
| 29.04.2025 | 27,60 | 27,70 | 27,00 | 27,40 | -0,72% | 1.230,00 |
| 28.04.2025 | 27,60 | 28,60 | 27,30 | 27,60 | -1,78% | 2.113,00 |
| 25.04.2025 | 28,50 | 28,80 | 27,70 | 28,10 | -0,35% | 473,00 |
| 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 |