40,300€
1,26%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 38,20 | 38,60 | 37,20 | 37,70 | -1,57% | 499,00 |
| 26.11.2024 | 37,50 | 39,30 | 36,60 | 38,30 | 2,68% | 1.442,00 |
| 25.11.2024 | 38,50 | 40,20 | 37,10 | 37,30 | -2,86% | 2.871,00 |
| 22.11.2024 | 36,10 | 39,30 | 35,60 | 38,40 | 7,56% | 2.696,00 |
| 21.11.2024 | 35,60 | 36,70 | 35,00 | 35,70 | 1,13% | 3.221,00 |
| 20.11.2024 | 33,60 | 35,60 | 33,60 | 35,30 | 5,06% | 10.812,00 |
| 19.11.2024 | 33,00 | 34,00 | 32,50 | 33,60 | 2,13% | 4.524,00 |
| 18.11.2024 | 30,70 | 33,80 | 30,40 | 32,90 | 7,52% | 2.776,00 |
| 15.11.2024 | 30,50 | 31,50 | 30,40 | 30,60 | -0,33% | 1.002,00 |
| 14.11.2024 | 29,30 | 30,70 | 29,30 | 30,70 | 5,14% | 579,00 |
| 13.11.2024 | 28,00 | 29,40 | 28,00 | 29,20 | 4,29% | 557,00 |
| 12.11.2024 | 28,00 | 28,40 | 27,60 | 28,00 | 0,00% | 962,00 |
| 11.11.2024 | 27,40 | 28,40 | 26,20 | 28,00 | 2,94% | 2.186,00 |
| 08.11.2024 | 29,60 | 31,60 | 26,70 | 27,20 | 0,37% | 14.784,00 |
| 07.11.2024 | 26,60 | 27,40 | 26,20 | 27,10 | 3,04% | 3.505,00 |
| 06.11.2024 | 26,00 | 27,00 | 25,70 | 26,30 | 4,78% | 2.278,00 |
| 05.11.2024 | 24,50 | 25,20 | 24,30 | 25,10 | 2,03% | 5.367,00 |
| 04.11.2024 | 23,30 | 24,60 | 23,10 | 24,60 | 5,13% | 2.160,00 |
| 01.11.2024 | 22,90 | 23,60 | 22,70 | 23,40 | 4,00% | 219,00 |
| 31.10.2024 | 22,50 | 22,90 | 22,30 | 22,50 | 0,00% | 110,00 |
| 30.10.2024 | 22,80 | 23,30 | 22,50 | 22,50 | -1,75% | 247,00 |
| 29.10.2024 | 23,50 | 23,90 | 22,90 | 22,90 | -2,55% | 46,00 |
| 28.10.2024 | 23,90 | 23,90 | 22,80 | 23,50 | -0,84% | 638,00 |
| 25.10.2024 | 23,20 | 24,00 | 23,10 | 23,70 | 2,16% | 1.165,00 |
| 24.10.2024 | 22,50 | 23,30 | 22,20 | 23,20 | 3,11% | 350,00 |
| 23.10.2024 | 22,90 | 23,30 | 22,10 | 22,50 | -2,17% | 1.139,00 |
| 22.10.2024 | 22,90 | 23,40 | 22,90 | 23,00 | 0,00% | 1.098,00 |
| 21.10.2024 | 23,30 | 23,50 | 22,90 | 23,00 | 0,00% | 173,00 |
| 18.10.2024 | 23,10 | 23,20 | 22,70 | 23,00 | -0,43% | - |
| 17.10.2024 | 22,90 | 23,50 | 22,80 | 23,10 | 0,87% | 336,00 |
| 16.10.2024 | 23,70 | 23,80 | 22,70 | 22,90 | -2,97% | 680,00 |
| 15.10.2024 | 23,10 | 23,70 | 22,40 | 23,60 | 1,72% | 136,00 |
| 14.10.2024 | 22,70 | 23,20 | 22,50 | 23,20 | 1,75% | 1.012,00 |
| 11.10.2024 | 22,10 | 22,90 | 21,90 | 22,80 | 2,70% | 2.150,00 |
| 10.10.2024 | 21,50 | 22,50 | 21,50 | 22,20 | 2,78% | 45,00 |
| 09.10.2024 | 20,10 | 22,00 | 19,85 | 21,60 | 7,73% | 456,00 |
| 08.10.2024 | 20,05 | 20,10 | 19,50 | 20,05 | 0,25% | 57,00 |
| 07.10.2024 | 20,30 | 20,70 | 19,85 | 20,00 | -1,48% | 1.816,00 |
| 04.10.2024 | 20,30 | 20,70 | 20,10 | 20,30 | 0,50% | 356,00 |
| 03.10.2024 | 19,65 | 20,30 | 19,55 | 20,20 | 2,80% | - |
| 02.10.2024 | 19,55 | 20,05 | 19,40 | 19,65 | 0,51% | 1.171,00 |
| 01.10.2024 | 19,05 | 19,75 | 18,90 | 19,55 | 2,62% | 863,00 |
| 30.09.2024 | 19,45 | 19,60 | 18,85 | 19,05 | -2,06% | 174,00 |
| 27.09.2024 | 19,75 | 19,90 | 19,35 | 19,45 | -1,52% | 50,00 |
| 26.09.2024 | 20,05 | 20,30 | 19,60 | 19,75 | -1,50% | 98,00 |
| 25.09.2024 | 20,30 | 20,50 | 20,05 | 20,05 | -1,72% | 120,00 |
| 24.09.2024 | 20,50 | 21,10 | 20,30 | 20,40 | -1,45% | 585,00 |
| 23.09.2024 | 21,30 | 21,50 | 20,40 | 20,70 | -2,36% | 68,00 |
| 20.09.2024 | 21,80 | 21,80 | 21,10 | 21,20 | -2,30% | - |
| 19.09.2024 | 21,30 | 21,90 | 21,30 | 21,70 | 2,36% | 275,00 |
| 18.09.2024 | 21,30 | 21,50 | 20,70 | 21,20 | -0,47% | 275,00 |
| 17.09.2024 | 21,50 | 21,70 | 20,70 | 21,30 | -0,93% | 38,00 |
| 16.09.2024 | 20,90 | 21,80 | 20,90 | 21,50 | 1,90% | 21,00 |
| 13.09.2024 | 20,90 | 21,20 | 20,70 | 21,10 | 0,96% | 600,00 |
| 12.09.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,97% | 398,00 |
| 11.09.2024 | 20,50 | 21,20 | 20,40 | 20,70 | 0,00% | 1.540,00 |
| 10.09.2024 | 21,10 | 21,10 | 20,05 | 20,70 | -2,36% | 22,00 |
| 09.09.2024 | 21,10 | 21,50 | 21,10 | 21,20 | 0,00% | 25,00 |
| 06.09.2024 | 21,50 | 21,70 | 20,90 | 21,20 | -1,40% | 17,00 |
| 05.09.2024 | 21,70 | 22,20 | 21,40 | 21,50 | -0,92% | 30,00 |
| 04.09.2024 | 20,90 | 21,70 | 20,80 | 21,70 | 3,33% | 36,00 |
| 03.09.2024 | 21,50 | 21,50 | 20,70 | 21,00 | -1,41% | 1,00 |
| 02.09.2024 | 21,50 | 21,50 | 21,30 | 21,30 | 0,00% | 3,00 |
| 30.08.2024 | 20,30 | 22,10 | 20,30 | 21,30 | 4,93% | 1.366,00 |
| 29.08.2024 | 19,50 | 20,30 | 19,45 | 20,30 | 3,84% | 228,00 |
| 28.08.2024 | 19,40 | 19,70 | 19,00 | 19,55 | 1,03% | 290,00 |
| 27.08.2024 | 19,10 | 19,45 | 18,95 | 19,35 | 1,57% | 20,00 |
| 26.08.2024 | 18,90 | 19,25 | 18,75 | 19,05 | 1,60% | 549,00 |
| 23.08.2024 | 18,65 | 19,15 | 18,65 | 18,75 | 0,54% | - |
| 22.08.2024 | 19,00 | 19,05 | 18,35 | 18,65 | -1,32% | 28,00 |
| 21.08.2024 | 19,45 | 19,60 | 18,90 | 18,90 | -2,83% | 200,00 |
| 20.08.2024 | 19,65 | 19,85 | 19,35 | 19,45 | -0,77% | 5,00 |
| 19.08.2024 | 19,60 | 19,80 | 19,15 | 19,60 | -0,51% | 406,00 |
| 16.08.2024 | 19,85 | 19,90 | 19,55 | 19,70 | -0,76% | 100,00 |
| 15.08.2024 | 19,65 | 20,05 | 19,60 | 19,85 | 1,02% | 116,00 |
| 14.08.2024 | 19,65 | 20,10 | 19,35 | 19,65 | 0,00% | 738,00 |
| 13.08.2024 | 19,45 | 19,75 | 19,30 | 19,65 | 0,51% | 339,00 |
| 12.08.2024 | 18,85 | 19,65 | 18,85 | 19,55 | 3,17% | 210,00 |
| 09.08.2024 | 18,10 | 18,95 | 17,90 | 18,95 | 4,70% | 60,00 |
| 08.08.2024 | 17,40 | 18,35 | 17,30 | 18,10 | 3,43% | 565,00 |
| 07.08.2024 | 17,00 | 17,55 | 16,95 | 17,50 | 3,24% | 29,00 |
| 06.08.2024 | 16,65 | 17,15 | 16,30 | 16,95 | 3,04% | 9.796,00 |
| 05.08.2024 | 16,40 | 16,90 | 14,30 | 16,45 | -1,20% | 877,00 |