45,600€
1,33%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 45,50 | 45,50 | 45,40 | 45,50 | 1,11% | - |
| 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 |
| 28.05.2026 | 44,40 | 46,00 | 43,80 | 44,50 | 0,68% | 730,00 |
| 27.05.2026 | 42,20 | 44,30 | 41,10 | 44,20 | 5,24% | 3.025,00 |
| 26.05.2026 | 41,40 | 42,60 | 41,20 | 42,00 | -3,89% | 1.936,00 |
| 25.05.2026 | 41,80 | 44,20 | 41,40 | 43,70 | 5,81% | 1.859,00 |
| 22.05.2026 | 41,40 | 42,00 | 40,80 | 41,30 | -0,48% | 778,00 |
| 21.05.2026 | 40,50 | 42,30 | 40,40 | 41,50 | 2,72% | 300,00 |
| 20.05.2026 | 41,30 | 42,00 | 39,90 | 40,40 | -2,65% | 429,00 |
| 19.05.2026 | 41,30 | 42,00 | 40,60 | 41,50 | 1,97% | 1.416,00 |
| 18.05.2026 | 38,20 | 41,20 | 37,90 | 40,70 | 7,67% | 2.975,00 |
| 14.05.2026 | 37,20 | 37,90 | 37,10 | 37,80 | 0,27% | - |
| 13.05.2026 | 38,30 | 38,50 | 37,50 | 37,70 | -2,33% | - |
| 12.05.2026 | 38,10 | 38,90 | 37,60 | 38,60 | 4,04% | 160,00 |
| 11.05.2026 | 35,90 | 37,10 | 35,90 | 37,10 | 3,06% | - |
| 07.05.2026 | 37,40 | 37,40 | 35,50 | 36,00 | -2,44% | 2,00 |
| 06.05.2026 | 37,60 | 37,60 | 35,60 | 36,90 | -1,86% | 20,00 |
| 05.05.2026 | 37,60 | 38,40 | 37,10 | 37,60 | -0,79% | 126,00 |
| 04.05.2026 | 37,00 | 38,10 | 36,80 | 37,90 | -1,30% | 6,00 |
| 30.04.2026 | 38,10 | 39,00 | 37,70 | 38,40 | 0,79% | - |
| 29.04.2026 | 37,20 | 38,30 | 37,00 | 38,10 | 2,14% | - |
| 28.04.2026 | 36,80 | 37,50 | 36,70 | 37,30 | 1,63% | 31,00 |
| 27.04.2026 | 36,60 | 37,40 | 36,40 | 36,70 | -0,81% | 127,00 |
| 24.04.2026 | 37,00 | 37,10 | 37,00 | 37,00 | -0,54% | - |
| 23.04.2026 | 36,70 | 37,30 | 36,60 | 37,20 | 0,00% | 5,00 |
| 22.04.2026 | 36,80 | 37,50 | 36,80 | 37,20 | 0,81% | - |
| 21.04.2026 | 35,00 | 37,10 | 35,00 | 36,90 | 7,27% | - |
| 20.04.2026 | 35,00 | 36,10 | 34,40 | 34,40 | 1,78% | 294,00 |
| 17.04.2026 | 35,60 | 35,80 | 33,30 | 33,80 | -5,06% | 440,00 |
| 16.04.2026 | 35,20 | 35,70 | 35,10 | 35,60 | 0,85% | - |
| 15.04.2026 | 35,80 | 36,10 | 35,00 | 35,30 | -1,67% | 200,00 |
| 14.04.2026 | 36,90 | 37,30 | 35,70 | 35,90 | -3,75% | 376,00 |
| 13.04.2026 | 36,60 | 37,90 | 36,60 | 37,30 | 1,63% | 586,00 |
| 10.04.2026 | 36,50 | 36,90 | 36,20 | 36,70 | -0,54% | - |
| 09.04.2026 | 37,30 | 37,90 | 36,70 | 36,90 | -0,54% | 300,00 |
| 08.04.2026 | 36,10 | 37,10 | 35,40 | 37,10 | -2,62% | - |
| 07.04.2026 | 38,30 | 38,90 | 37,40 | 38,10 | -2,56% | 496,00 |
| 02.04.2026 | 40,70 | 40,70 | 38,40 | 39,10 | 2,62% | 466,00 |
| 01.04.2026 | 40,10 | 40,60 | 37,70 | 38,10 | -4,75% | 2.141,00 |
| 31.03.2026 | 41,20 | 42,50 | 39,00 | 40,00 | -2,91% | 1.580,00 |
| 30.03.2026 | 39,90 | 41,60 | 39,50 | 41,20 | 5,37% | 501,00 |
| 27.03.2026 | 37,80 | 40,70 | 37,40 | 39,10 | 1,30% | 3.314,00 |
| 26.03.2026 | 37,00 | 38,80 | 36,40 | 38,60 | 5,18% | 63,00 |
| 25.03.2026 | 36,70 | 37,30 | 35,50 | 36,70 | 3,67% | 275,00 |
| 24.03.2026 | 35,60 | 35,80 | 35,40 | 35,40 | -0,28% | - |
| 23.03.2026 | 36,40 | 37,30 | 35,00 | 35,50 | -2,47% | 587,00 |
| 20.03.2026 | 35,80 | 37,50 | 35,40 | 36,40 | 1,11% | 1.752,00 |
| 19.03.2026 | 34,60 | 36,90 | 34,20 | 36,00 | 7,14% | 939,00 |
| 18.03.2026 | 33,20 | 33,60 | 32,60 | 33,60 | 0,90% | 100,00 |
| 17.03.2026 | 32,40 | 33,80 | 32,40 | 33,30 | 2,46% | 79,00 |
| 16.03.2026 | 33,70 | 33,90 | 32,40 | 32,50 | -2,99% | 151,00 |
| 13.03.2026 | 33,20 | 33,90 | 32,90 | 33,50 | -0,59% | 150,00 |
| 12.03.2026 | 34,60 | 34,60 | 33,20 | 33,70 | -0,30% | 202,00 |
| 11.03.2026 | 31,60 | 33,90 | 31,30 | 33,80 | 7,99% | 65,00 |
| 10.03.2026 | 31,40 | 31,70 | 31,30 | 31,30 | -2,49% | - |
| 09.03.2026 | 33,10 | 33,30 | 31,80 | 32,10 | -1,23% | 2.321,00 |
| 06.03.2026 | 30,60 | 32,50 | 30,60 | 32,50 | 5,52% | 201,00 |
| 05.03.2026 | 30,30 | 31,00 | 29,80 | 30,80 | 4,76% | 2,00 |
| 04.03.2026 | 29,80 | 30,50 | 29,40 | 29,40 | -2,97% | - |