25,900€
-1,15%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 25,90 | 26,10 | 25,90 | 25,90 | -1,15% | 308,00 |
| 02.09.2025 | 25,70 | 26,20 | 24,80 | 26,20 | 1,16% | 2.788,00 |
| 01.09.2025 | 26,00 | 26,20 | 25,60 | 25,90 | -0,77% | 1.206,00 |
| 29.08.2025 | 26,50 | 26,50 | 26,00 | 26,10 | -1,14% | 323,00 |
| 28.08.2025 | 26,20 | 27,20 | 26,00 | 26,40 | 1,54% | 100,00 |
| 27.08.2025 | 26,50 | 26,50 | 25,80 | 26,00 | -1,52% | 100,00 |
| 26.08.2025 | 25,90 | 26,60 | 25,50 | 26,40 | 1,93% | 631,00 |
| 25.08.2025 | 27,10 | 27,10 | 25,80 | 25,90 | -4,78% | 1.500,00 |
| 22.08.2025 | 27,30 | 27,60 | 27,00 | 27,20 | 0,00% | 51,00 |
| 21.08.2025 | 27,00 | 27,60 | 26,80 | 27,20 | 0,74% | 232,00 |
| 20.08.2025 | 27,70 | 28,00 | 26,80 | 27,00 | -1,46% | 1.006,00 |
| 19.08.2025 | 29,00 | 29,10 | 27,40 | 27,40 | -5,19% | 569,00 |
| 18.08.2025 | 28,30 | 29,40 | 28,00 | 28,90 | 2,48% | 800,00 |
| 15.08.2025 | 28,20 | 28,60 | 27,60 | 28,20 | 0,71% | 316,00 |
| 14.08.2025 | 28,80 | 29,00 | 27,40 | 28,00 | -3,45% | 1.108,00 |
| 13.08.2025 | 29,20 | 29,30 | 28,40 | 29,00 | 0,00% | 100,00 |
| 12.08.2025 | 29,80 | 30,30 | 29,00 | 29,00 | -2,03% | 2.779,00 |
| 11.08.2025 | 29,40 | 29,60 | 28,80 | 29,60 | 0,68% | 423,00 |
| 08.08.2025 | 30,60 | 30,80 | 28,80 | 29,40 | -3,92% | 724,00 |
| 07.08.2025 | 31,00 | 31,60 | 30,40 | 30,60 | -1,29% | 201,00 |
| 06.08.2025 | 30,40 | 31,30 | 30,10 | 31,00 | 2,31% | 299,00 |
| 05.08.2025 | 29,00 | 30,40 | 29,00 | 30,30 | 4,48% | 20,00 |
| 04.08.2025 | 28,80 | 29,20 | 28,60 | 29,00 | 1,40% | 156,00 |
| 01.08.2025 | 29,10 | 29,20 | 27,80 | 28,60 | -2,39% | - |
| 31.07.2025 | 29,80 | 30,00 | 29,00 | 29,30 | -1,68% | 202,00 |
| 30.07.2025 | 30,20 | 30,40 | 29,40 | 29,80 | -1,32% | 292,00 |
| 29.07.2025 | 28,80 | 30,30 | 28,60 | 30,20 | 5,59% | 201,00 |
| 28.07.2025 | 28,40 | 29,10 | 28,40 | 28,60 | 1,42% | 595,00 |
| 25.07.2025 | 27,80 | 28,60 | 27,60 | 28,20 | 2,17% | 190,00 |
| 24.07.2025 | 27,60 | 27,60 | 26,90 | 27,60 | 0,73% | 416,00 |
| 23.07.2025 | 26,10 | 27,80 | 25,90 | 27,40 | 5,38% | 631,00 |
| 22.07.2025 | 26,30 | 26,50 | 25,80 | 26,00 | -0,76% | 1.101,00 |
| 21.07.2025 | 26,20 | 26,80 | 26,10 | 26,20 | -1,13% | 933,00 |
| 18.07.2025 | 26,60 | 27,10 | 26,40 | 26,50 | -0,75% | 250,00 |
| 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 |