45,200€
-0,44%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 45,30 | 46,20 | 45,00 | 45,40 | 0,67% | 3.041,00 |
| 19.10.2026 | 46,60 | 47,00 | 44,80 | 45,10 | -2,38% | 463,00 |
| 16.10.2026 | 45,60 | 46,80 | 45,00 | 46,20 | 1,32% | 65,00 |
| 15.10.2026 | 46,70 | 47,20 | 45,40 | 45,60 | -2,15% | 713,00 |
| 14.10.2026 | 46,30 | 47,00 | 46,20 | 46,60 | 0,43% | - |
| 13.10.2026 | 46,70 | 47,10 | 45,60 | 46,40 | -0,22% | 115,00 |
| 12.10.2026 | 44,70 | 47,00 | 44,70 | 46,50 | 4,49% | 354,00 |
| 09.10.2026 | 44,40 | 45,00 | 44,40 | 44,50 | 0,68% | 25,00 |
| 08.10.2026 | 44,00 | 45,20 | 43,80 | 44,20 | 0,00% | - |
| 07.10.2026 | 45,70 | 46,60 | 44,20 | 44,20 | -2,43% | 503,00 |
| 06.10.2026 | 45,90 | 46,20 | 45,30 | 45,30 | -1,31% | - |
| 05.10.2026 | 44,40 | 46,20 | 44,20 | 45,90 | 2,91% | 160,00 |
| 02.10.2026 | 44,00 | 44,60 | 42,90 | 44,60 | 1,59% | 1.918,00 |
| 01.10.2026 | 44,40 | 44,90 | 43,60 | 43,90 | -0,90% | 227,00 |
| 30.09.2026 | 44,40 | 45,00 | 44,10 | 44,30 | -1,12% | - |
| 29.09.2026 | 45,20 | 45,40 | 44,30 | 44,80 | -2,18% | 118,00 |
| 28.09.2026 | 46,40 | 46,80 | 45,40 | 45,80 | 0,00% | 387,00 |
| 25.09.2026 | 47,20 | 47,40 | 45,40 | 45,80 | -3,17% | 276,00 |
| 24.09.2026 | 47,30 | 48,40 | 46,70 | 47,30 | 0,64% | 607,00 |
| 23.09.2026 | 46,80 | 48,70 | 46,20 | 47,00 | -0,84% | 1.082,00 |
| 22.09.2026 | 46,40 | 47,40 | 45,80 | 47,40 | 3,49% | 25,00 |
| 21.09.2026 | 48,20 | 48,40 | 45,80 | 45,80 | -3,78% | 212,00 |
| 18.09.2026 | 47,40 | 48,20 | 47,20 | 47,60 | 0,42% | 2,00 |
| 17.09.2026 | 47,90 | 48,60 | 47,00 | 47,40 | -1,25% | 326,00 |
| 16.09.2026 | 49,95 | 51,00 | 48,00 | 48,00 | -3,23% | 601,00 |
| 15.09.2026 | 48,60 | 50,05 | 48,60 | 49,60 | 1,02% | 281,00 |
| 14.09.2026 | 48,00 | 49,60 | 47,60 | 49,10 | 3,15% | 549,00 |
| 11.09.2026 | 48,40 | 49,20 | 47,00 | 47,60 | -2,46% | 323,00 |
| 10.09.2026 | 47,80 | 49,00 | 47,00 | 48,80 | 4,72% | 2.074,00 |
| 09.09.2026 | 45,60 | 46,60 | 45,40 | 46,60 | 1,97% | 75,00 |
| 08.09.2026 | 45,00 | 46,50 | 44,80 | 45,70 | 1,33% | 437,00 |
| 07.09.2026 | 45,10 | 45,40 | 44,80 | 45,10 | -0,22% | 49,00 |
| 04.09.2026 | 45,00 | 45,60 | 44,20 | 45,20 | 0,44% | 83,00 |
| 03.09.2026 | 46,60 | 47,30 | 44,90 | 45,00 | -2,17% | 2.263,00 |
| 02.09.2026 | 45,30 | 46,40 | 44,70 | 46,00 | 1,55% | 275,00 |
| 01.09.2026 | 44,40 | 45,50 | 44,20 | 45,30 | 3,19% | 77,00 |
| 31.08.2026 | 44,50 | 45,20 | 43,80 | 43,90 | 0,46% | 597,00 |
| 28.08.2026 | 43,40 | 44,20 | 42,90 | 43,70 | 1,39% | 45,00 |
| 27.08.2026 | 43,10 | 43,10 | 42,60 | 43,10 | 0,47% | 100,00 |
| 26.08.2026 | 42,40 | 43,60 | 42,20 | 42,90 | -1,38% | 1.569,00 |
| 25.08.2026 | 44,10 | 44,20 | 43,40 | 43,50 | -2,03% | 41,00 |
| 24.08.2026 | 44,40 | 44,50 | 42,80 | 44,40 | 1,14% | 2.777,00 |
| 21.08.2026 | 43,80 | 44,40 | 43,20 | 43,90 | -0,23% | 238,00 |
| 20.08.2026 | 43,20 | 44,40 | 42,50 | 44,00 | -0,23% | 176,00 |
| 19.08.2026 | 43,90 | 44,80 | 43,70 | 44,10 | 0,68% | 2,00 |
| 18.08.2026 | 45,80 | 46,60 | 43,60 | 43,80 | -3,52% | 1.291,00 |
| 17.08.2026 | 43,50 | 45,60 | 43,00 | 45,40 | 4,85% | 641,00 |
| 14.08.2026 | 42,60 | 43,60 | 42,60 | 43,30 | 1,17% | 88,00 |
| 13.08.2026 | 43,00 | 43,00 | 41,80 | 42,80 | 1,42% | 232,00 |
| 12.08.2026 | 42,70 | 43,20 | 41,60 | 42,20 | 0,24% | 1.530,00 |
| 11.08.2026 | 46,30 | 46,60 | 42,10 | 42,10 | -4,97% | 1.257,00 |
| 10.08.2026 | 42,60 | 44,40 | 42,50 | 44,30 | 3,50% | 791,00 |
| 07.08.2026 | 43,60 | 43,60 | 42,40 | 42,80 | -0,70% | 237,00 |
| 06.08.2026 | 42,20 | 43,20 | 41,70 | 43,10 | 1,89% | 51,00 |
| 05.08.2026 | 42,70 | 44,20 | 42,10 | 42,30 | -1,63% | 427,00 |
| 04.08.2026 | 44,50 | 45,20 | 42,60 | 43,00 | -3,80% | 625,00 |
| 03.08.2026 | 45,80 | 46,40 | 44,30 | 44,70 | -2,40% | 56,00 |
| 31.07.2026 | 45,50 | 46,50 | 45,30 | 45,80 | 1,78% | 93,00 |
| 30.07.2026 | 43,90 | 45,00 | 43,40 | 45,00 | 2,51% | 200,00 |
| 29.07.2026 | 43,80 | 45,90 | 43,50 | 43,90 | 0,46% | 1.188,00 |
| 28.07.2026 | 45,40 | 45,40 | 42,80 | 43,70 | -2,02% | 1.041,00 |
| 27.07.2026 | 44,70 | 45,40 | 43,40 | 44,60 | -1,11% | 1.808,00 |
| 24.07.2026 | 45,70 | 46,20 | 44,40 | 45,10 | -1,53% | 670,00 |
| 23.07.2026 | 45,60 | 47,20 | 45,60 | 45,80 | 0,44% | 849,00 |
| 22.07.2026 | 45,10 | 46,40 | 45,00 | 45,60 | 1,11% | 650,00 |
| 21.07.2026 | 44,30 | 45,40 | 44,20 | 45,10 | 2,97% | 342,00 |
| 20.07.2026 | 45,00 | 45,00 | 42,80 | 43,80 | 2,34% | 1.019,00 |
| 17.07.2026 | 41,90 | 43,40 | 41,40 | 42,80 | -2,73% | 504,00 |
| 16.07.2026 | 43,90 | 44,20 | 43,30 | 44,00 | 2,09% | 115,00 |
| 14.07.2026 | 43,40 | 44,40 | 43,00 | 43,10 | 2,86% | 90,00 |
| 13.07.2026 | 41,60 | 41,90 | 41,40 | 41,90 | 2,44% | 25,00 |
| 09.07.2026 | 42,80 | 43,30 | 40,30 | 40,90 | -3,31% | 1.208,00 |
| 08.07.2026 | 41,50 | 44,20 | 41,40 | 42,30 | 4,44% | 1.779,00 |
| 07.07.2026 | 40,30 | 41,00 | 40,00 | 40,50 | -0,25% | 90,00 |
| 06.07.2026 | 39,30 | 40,80 | 38,40 | 40,60 | 2,53% | 588,00 |
| 03.07.2026 | 39,20 | 39,60 | 38,60 | 39,60 | 2,33% | 283,00 |
| 02.07.2026 | 39,30 | 39,90 | 38,70 | 38,70 | -1,02% | 1.267,00 |
| 01.07.2026 | 39,70 | 40,50 | 38,90 | 39,10 | -2,25% | 41,00 |
| 30.06.2026 | 39,80 | 40,60 | 39,40 | 40,00 | -0,50% | 152,00 |
| 29.06.2026 | 39,90 | 41,20 | 39,90 | 40,20 | 0,75% | 900,00 |
| 26.06.2026 | 40,20 | 40,30 | 39,10 | 39,90 | -0,99% | 293,00 |
| 25.06.2026 | 40,30 | 40,90 | 39,40 | 40,30 | -4,50% | 321,00 |
| 24.06.2026 | 42,20 | 42,30 | 42,20 | 42,20 | -1,86% | - |
| 23.06.2026 | 43,10 | 43,10 | 42,40 | 43,00 | -0,23% | 140,00 |
| 22.06.2026 | 44,00 | 44,40 | 42,80 | 43,10 | -1,82% | 1.085,00 |
| 19.06.2026 | 44,00 | 44,60 | 43,40 | 43,90 | -0,90% | 247,00 |
| 18.06.2026 | 44,30 | 44,80 | 43,80 | 44,30 | -0,45% | 12,00 |
| 17.06.2026 | 44,10 | 44,80 | 43,60 | 44,50 | 2,06% | 289,00 |
| 16.06.2026 | 44,80 | 45,60 | 43,20 | 43,60 | -3,75% | 885,00 |
| 15.06.2026 | 46,00 | 47,60 | 44,60 | 45,30 | -7,74% | 4.744,00 |
| 12.06.2026 | 48,70 | 49,20 | 48,40 | 49,10 | -0,61% | 200,00 |
| 11.06.2026 | 47,10 | 49,70 | 46,80 | 49,40 | 8,10% | 165,00 |
| 10.06.2026 | 46,40 | 46,40 | 45,10 | 45,70 | -1,51% | 3.852,00 |
| 09.06.2026 | 46,40 | 46,50 | 45,80 | 46,40 | -0,85% | 50,00 |
| 08.06.2026 | 47,00 | 47,20 | 46,40 | 46,80 | 0,43% | 119,00 |
| 05.06.2026 | 48,00 | 48,20 | 46,20 | 46,60 | -2,71% | 2.934,00 |
| 03.06.2026 | 47,50 | 47,90 | 47,50 | 47,90 | 0,63% | - |
| 02.06.2026 | 46,90 | 48,20 | 46,80 | 47,60 | 3,93% | 2.288,00 |
| 01.06.2026 | 46,00 | 46,00 | 45,00 | 45,80 | 2,46% | 959,00 |
| 29.05.2026 | 44,60 | 45,20 | 44,00 | 44,70 | 0,45% | 173,00 |