45,400€
2,02%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 30,00 | 30,40 | 30,00 | 30,30 | -1,62% | 1,00 |
| 02.03.2026 | 32,00 | 32,00 | 30,50 | 30,80 | 5,12% | 281,00 |
| 27.02.2026 | 30,30 | 31,10 | 29,00 | 29,30 | -4,25% | 20,00 |
| 26.02.2026 | 31,50 | 32,00 | 30,40 | 30,60 | -5,26% | 40,00 |
| 25.02.2026 | 32,20 | 32,60 | 31,90 | 32,30 | 0,62% | 10,00 |
| 24.02.2026 | 32,00 | 32,60 | 31,80 | 32,10 | -0,31% | - |
| 23.02.2026 | 32,40 | 33,20 | 32,00 | 32,20 | -1,53% | 5,00 |
| 20.02.2026 | 32,80 | 33,40 | 32,10 | 32,70 | -0,30% | 670,00 |
| 19.02.2026 | 31,80 | 33,40 | 31,60 | 32,80 | 3,14% | 331,00 |
| 18.02.2026 | 31,20 | 31,90 | 31,00 | 31,80 | 1,60% | 121,00 |
| 17.02.2026 | 31,60 | 31,70 | 30,50 | 31,30 | -0,95% | - |
| 16.02.2026 | 31,60 | 31,60 | 31,50 | 31,60 | 0,00% | - |
| 13.02.2026 | 32,00 | 32,00 | 31,20 | 31,60 | -3,66% | - |
| 12.02.2026 | 33,10 | 33,20 | 32,80 | 32,80 | -0,61% | - |
| 11.02.2026 | 32,20 | 33,50 | 32,20 | 33,00 | 1,54% | 411,00 |
| 10.02.2026 | 32,10 | 32,60 | 31,80 | 32,50 | 1,25% | - |
| 09.02.2026 | 32,20 | 32,60 | 31,80 | 32,10 | -0,31% | 112,00 |
| 06.02.2026 | 31,70 | 32,90 | 31,20 | 32,20 | -0,62% | 401,00 |
| 05.02.2026 | 33,20 | 33,60 | 32,00 | 32,40 | -2,11% | 61,00 |
| 04.02.2026 | 33,10 | 33,20 | 33,00 | 33,10 | 2,16% | - |
| 03.02.2026 | 32,80 | 33,40 | 31,80 | 32,40 | -1,52% | 603,00 |
| 02.02.2026 | 33,20 | 33,40 | 31,80 | 32,90 | 0,61% | 17,00 |
| 30.01.2026 | 33,30 | 33,60 | 32,40 | 32,70 | 0,93% | 1.010,00 |
| 29.01.2026 | 32,20 | 32,60 | 31,80 | 32,40 | 1,57% | 1.317,00 |
| 28.01.2026 | 31,90 | 32,40 | 31,60 | 31,90 | 0,63% | 2.829,00 |
| 27.01.2026 | 30,80 | 31,80 | 30,70 | 31,70 | 2,59% | 1.175,00 |
| 26.01.2026 | 30,70 | 31,10 | 30,70 | 30,90 | 0,00% | 217,00 |
| 23.01.2026 | 30,40 | 31,40 | 30,10 | 30,90 | 1,98% | - |
| 22.01.2026 | 30,90 | 31,10 | 30,00 | 30,30 | 2,71% | - |
| 21.01.2026 | 29,80 | 29,80 | 29,40 | 29,50 | -0,67% | - |
| 20.01.2026 | 28,90 | 29,80 | 28,30 | 29,70 | 1,37% | - |
| 19.01.2026 | 29,20 | 29,60 | 29,00 | 29,30 | -0,68% | 42,00 |
| 16.01.2026 | 29,20 | 29,50 | 29,20 | 29,50 | 0,34% | - |
| 15.01.2026 | 29,40 | 29,80 | 29,30 | 29,40 | -1,34% | 9,00 |
| 14.01.2026 | 29,90 | 30,30 | 29,80 | 29,80 | 0,34% | - |
| 13.01.2026 | 29,00 | 29,70 | 28,80 | 29,70 | 2,77% | 351,00 |
| 12.01.2026 | 29,00 | 29,20 | 28,60 | 28,90 | -1,03% | 290,00 |
| 09.01.2026 | 28,60 | 29,30 | 28,60 | 29,20 | 1,39% | 104,00 |
| 08.01.2026 | 28,10 | 29,20 | 28,00 | 28,80 | 1,41% | 995,00 |
| 07.01.2026 | 29,40 | 29,90 | 28,40 | 28,40 | -3,40% | 103,00 |
| 06.01.2026 | 31,00 | 31,20 | 29,40 | 29,40 | -4,23% | 850,00 |
| 05.01.2026 | 31,00 | 31,00 | 30,70 | 30,70 | -1,60% | 285,00 |