31,400€
-0,63%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,80 | 32,00 | 31,40 | 31,60 | 0,96% | - |
| 06.11.2025 | 32,20 | 32,70 | 31,20 | 31,30 | -3,40% | - |
| 05.11.2025 | 31,00 | 32,70 | 31,00 | 32,40 | 1,25% | 10,00 |
| 04.11.2025 | 31,90 | 32,20 | 31,00 | 32,00 | 0,31% | 757,00 |
| 03.11.2025 | 31,80 | 33,60 | 31,50 | 31,90 | 0,63% | 3.721,00 |
| 31.10.2025 | 30,00 | 31,80 | 29,80 | 31,70 | 4,97% | 328,00 |
| 29.10.2025 | 29,60 | 30,60 | 29,00 | 30,20 | 2,37% | 2.464,00 |
| 28.10.2025 | 28,80 | 29,80 | 27,90 | 29,50 | 2,08% | 3.280,00 |
| 27.10.2025 | 27,80 | 31,70 | 27,40 | 28,90 | 24,57% | 12.437,00 |
| 24.10.2025 | 23,20 | 24,30 | 22,50 | 23,20 | -0,43% | 1.043,00 |
| 23.10.2025 | 21,30 | 23,40 | 21,30 | 23,30 | 9,39% | 494,00 |
| 22.10.2025 | 21,50 | 21,50 | 20,90 | 21,30 | -1,84% | 78,00 |
| 21.10.2025 | 21,20 | 21,90 | 21,00 | 21,70 | 0,46% | 639,00 |
| 20.10.2025 | 22,50 | 22,90 | 21,50 | 21,60 | -2,70% | 661,00 |
| 17.10.2025 | 22,40 | 22,90 | 22,10 | 22,20 | -2,20% | 198,00 |
| 16.10.2025 | 22,70 | 22,80 | 22,70 | 22,70 | -2,58% | - |
| 15.10.2025 | 22,90 | 23,90 | 22,20 | 23,30 | -4,90% | 1.986,00 |
| 14.10.2025 | 24,20 | 24,80 | 23,20 | 24,50 | 2,08% | 950,00 |
| 13.10.2025 | 22,70 | 24,40 | 22,70 | 24,00 | 3,00% | 1.606,00 |
| 10.10.2025 | 23,20 | 23,90 | 23,00 | 23,30 | 0,43% | 984,00 |
| 09.10.2025 | 21,10 | 23,30 | 20,60 | 23,20 | 15,42% | 1.023,00 |
| 08.10.2025 | 20,70 | 21,10 | 20,10 | 20,10 | -2,90% | 1.999,00 |
| 07.10.2025 | 21,00 | 21,30 | 20,60 | 20,70 | -1,90% | 1.180,00 |
| 06.10.2025 | 20,80 | 21,10 | 20,30 | 21,10 | 4,46% | 35,00 |
| 02.10.2025 | 20,05 | 20,70 | 19,65 | 20,20 | -0,98% | 500,00 |
| 01.10.2025 | 20,60 | 20,90 | 20,30 | 20,40 | -1,92% | 552,00 |
| 30.09.2025 | 21,50 | 21,80 | 20,50 | 20,80 | -9,57% | - |
| 26.09.2025 | 23,00 | 23,00 | 22,90 | 23,00 | 0,00% | - |
| 25.09.2025 | 23,70 | 23,80 | 22,80 | 23,00 | -3,77% | 260,00 |
| 24.09.2025 | 23,50 | 25,40 | 23,50 | 23,90 | 3,02% | 1.030,00 |
| 23.09.2025 | 22,80 | 24,20 | 22,80 | 23,20 | 2,20% | 553,00 |
| 22.09.2025 | 20,70 | 23,30 | 20,50 | 22,70 | 13,50% | 5.326,00 |
| 19.09.2025 | 20,90 | 21,20 | 19,45 | 20,00 | -6,98% | 2.639,00 |
| 18.09.2025 | 23,10 | 23,30 | 21,40 | 21,50 | -6,52% | 3.153,00 |
| 17.09.2025 | 23,40 | 23,50 | 23,00 | 23,00 | -0,86% | 57,00 |
| 16.09.2025 | 22,90 | 23,70 | 22,60 | 23,20 | 2,20% | 403,00 |
| 15.09.2025 | 23,10 | 23,40 | 22,70 | 22,70 | -6,58% | 2.319,00 |
| 10.09.2025 | 22,90 | 24,40 | 22,90 | 24,30 | 5,65% | 949,00 |
| 09.09.2025 | 22,60 | 23,80 | 22,20 | 23,00 | 1,32% | 1.493,00 |
| 08.09.2025 | 24,00 | 24,40 | 21,50 | 22,70 | -14,02% | 6.325,00 |
| 05.09.2025 | 26,30 | 26,80 | 25,60 | 26,40 | 0,00% | 222,00 |
| 04.09.2025 | 25,40 | 26,70 | 25,00 | 26,40 | 3,94% | 1.370,00 |
| 03.09.2025 | 25,90 | 26,40 | 25,20 | 25,40 | -3,05% | 1.313,00 |
| 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 |