28,500€
1,06%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,40 | 28,80 | 28,00 | 28,40 | 0,71% | - |
| 24.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 23.04.2025 | 29,00 | 33,20 | 28,60 | 28,60 | 0,00% | 2.000,00 |
| 22.04.2025 | 27,40 | 28,60 | 27,40 | 28,60 | -0,69% | - |
| 17.04.2025 | 28,40 | 29,80 | 28,40 | 28,80 | 2,13% | 100,00 |
| 16.04.2025 | 27,40 | 28,20 | 27,40 | 28,20 | 0,71% | - |
| 15.04.2025 | 28,80 | 29,60 | 28,00 | 28,00 | -3,45% | 235,00 |
| 14.04.2025 | 28,20 | 30,60 | 28,20 | 29,00 | 10,69% | 220,00 |
| 11.04.2025 | 24,40 | 26,20 | 24,40 | 26,20 | -5,07% | 200,00 |
| 10.04.2025 | 28,40 | 28,40 | 27,60 | 27,60 | 14,05% | 30,00 |
| 09.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 120,00 |
| 08.04.2025 | 26,00 | 26,00 | 24,40 | 24,40 | -5,43% | 20,00 |
| 07.04.2025 | 25,60 | 26,80 | 25,40 | 25,80 | -5,84% | 1.600,00 |
| 04.04.2025 | 29,80 | 29,80 | 26,60 | 27,40 | -9,87% | 150,00 |
| 03.04.2025 | 30,00 | 30,40 | 30,00 | 30,40 | -6,75% | 17,00 |
| 02.04.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | - |
| 01.04.2025 | 32,00 | 32,60 | 32,00 | 32,60 | 1,24% | - |
| 31.03.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -0,62% | - |
| 28.03.2025 | 34,20 | 34,20 | 32,40 | 32,40 | -6,36% | - |
| 27.03.2025 | 34,00 | 34,60 | 34,00 | 34,60 | 0,00% | - |
| 26.03.2025 | 35,60 | 35,60 | 34,60 | 34,60 | -0,57% | 500,00 |
| 25.03.2025 | 33,00 | 34,80 | 33,00 | 34,80 | 2,96% | - |
| 24.03.2025 | 33,80 | 34,60 | 33,80 | 33,80 | 0,60% | 280,00 |
| 21.03.2025 | 32,20 | 33,60 | 32,20 | 33,60 | 3,07% | 58,00 |
| 20.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 19.03.2025 | 30,40 | 32,60 | 30,40 | 32,40 | 5,19% | 310,00 |
| 18.03.2025 | 32,80 | 32,80 | 30,80 | 30,80 | -4,94% | 153,00 |
| 17.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 14.03.2025 | 30,80 | 32,20 | 30,80 | 32,20 | 3,87% | - |
| 13.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 12.03.2025 | 28,60 | 31,00 | 28,60 | 31,00 | 6,90% | 650,00 |
| 11.03.2025 | 27,80 | 29,00 | 27,80 | 29,00 | 1,40% | - |
| 10.03.2025 | 30,40 | 30,40 | 28,60 | 28,60 | -6,54% | 51,00 |
| 07.03.2025 | 31,00 | 31,00 | 30,00 | 30,60 | -0,65% | 85,00 |
| 06.03.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -2,53% | 150,00 |
| 05.03.2025 | 31,40 | 31,60 | 31,20 | 31,60 | -1,25% | 213,00 |
| 04.03.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -1,84% | 130,00 |
| 03.03.2025 | 33,40 | 33,40 | 32,60 | 32,60 | -2,40% | - |
| 28.02.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 0,60% | 60,00 |
| 27.02.2025 | 33,60 | 33,60 | 33,20 | 33,20 | -1,78% | - |
| 26.02.2025 | 33,80 | 33,80 | 33,60 | 33,80 | 0,60% | 60,00 |
| 25.02.2025 | 34,40 | 34,80 | 33,60 | 33,60 | -4,00% | 6,00 |
| 24.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -4,37% | 6,00 |
| 21.02.2025 | 36,20 | 37,00 | 36,20 | 36,60 | 0,00% | 190,00 |
| 20.02.2025 | 35,20 | 36,60 | 35,20 | 36,60 | 3,39% | - |
| 19.02.2025 | 34,80 | 35,40 | 34,80 | 35,40 | 0,00% | - |
| 18.02.2025 | 34,60 | 35,40 | 34,40 | 35,40 | 2,91% | 420,00 |
| 17.02.2025 | 35,00 | 35,00 | 34,40 | 34,40 | -2,27% | 50,00 |
| 14.02.2025 | 35,00 | 35,60 | 35,00 | 35,20 | -1,12% | 802,00 |
| 13.02.2025 | 34,40 | 35,60 | 34,40 | 35,60 | 2,30% | - |
| 12.02.2025 | 34,80 | 34,80 | 33,60 | 34,80 | -0,57% | 7.327,00 |
| 11.02.2025 | 36,40 | 36,40 | 35,00 | 35,00 | -5,41% | 35,00 |
| 10.02.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 1,65% | 100,00 |
| 07.02.2025 | 37,60 | 37,60 | 36,40 | 36,40 | -1,09% | 232,00 |
| 06.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 05.02.2025 | 37,20 | 37,60 | 36,80 | 36,80 | -2,13% | 550,00 |
| 04.02.2025 | 37,00 | 37,60 | 37,00 | 37,60 | 0,53% | - |
| 03.02.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -1,06% | - |
| 31.01.2025 | 38,40 | 39,00 | 37,60 | 37,80 | -4,06% | 150,00 |
| 30.01.2025 | 38,00 | 39,40 | 38,00 | 39,40 | 3,14% | 50,00 |
| 29.01.2025 | 36,80 | 38,20 | 36,80 | 38,20 | 3,24% | 250,00 |
| 28.01.2025 | 37,60 | 37,60 | 37,00 | 37,00 | 0,00% | - |
| 27.01.2025 | 38,40 | 38,40 | 37,00 | 37,00 | -5,13% | 775,00 |
| 24.01.2025 | 40,00 | 40,00 | 39,00 | 39,00 | -2,99% | 540,00 |
| 23.01.2025 | 41,00 | 41,00 | 40,20 | 40,20 | -2,43% | - |
| 22.01.2025 | 41,20 | 41,80 | 41,20 | 41,20 | -0,48% | 35,00 |
| 21.01.2025 | 41,80 | 41,80 | 41,00 | 41,40 | 1,47% | 630,00 |
| 20.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 17.01.2025 | 42,20 | 43,00 | 41,80 | 41,80 | -1,88% | 135,00 |
| 16.01.2025 | 43,40 | 44,40 | 42,60 | 42,60 | -1,84% | 880,00 |
| 15.01.2025 | 43,20 | 43,40 | 43,20 | 43,40 | -0,46% | - |
| 14.01.2025 | 43,20 | 44,40 | 43,20 | 43,60 | -0,91% | 337,00 |
| 13.01.2025 | 44,80 | 44,80 | 44,00 | 44,00 | -0,90% | 96,00 |
| 10.01.2025 | 44,80 | 46,40 | 44,40 | 44,40 | 1,83% | 1.240,00 |
| 09.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 08.01.2025 | 44,20 | 44,20 | 43,60 | 43,60 | -1,36% | 45,00 |
| 07.01.2025 | 43,60 | 44,80 | 43,60 | 44,20 | 0,45% | 100,00 |
| 06.01.2025 | 43,20 | 44,20 | 43,20 | 44,00 | 1,85% | 882,00 |
| 03.01.2025 | 44,80 | 45,00 | 43,20 | 43,20 | 0,00% | 945,00 |
| 02.01.2025 | 40,80 | 43,80 | 40,60 | 43,20 | 6,93% | 160,00 |
| 30.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 27.12.2024 | 40,00 | 40,80 | 40,00 | 40,60 | 0,00% | 500,00 |
| 23.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 20.12.2024 | 39,40 | 40,20 | 39,40 | 40,20 | 1,01% | 137,00 |
| 19.12.2024 | 40,40 | 42,40 | 39,80 | 39,80 | -1,49% | 465,00 |
| 18.12.2024 | 42,60 | 43,20 | 40,40 | 40,40 | -4,72% | 128,00 |
| 17.12.2024 | 43,00 | 43,40 | 41,80 | 42,40 | -0,47% | 760,00 |
| 16.12.2024 | 42,40 | 43,20 | 42,40 | 42,60 | 0,95% | 262,00 |
| 13.12.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 0,96% | 6,00 |
| 12.12.2024 | 40,60 | 41,80 | 40,60 | 41,80 | 1,46% | 25,00 |
| 11.12.2024 | 38,40 | 41,20 | 38,40 | 41,20 | 7,85% | 35,00 |
| 10.12.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | - |
| 09.12.2024 | 37,00 | 38,40 | 37,00 | 38,40 | 7,26% | - |
| 06.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 05.12.2024 | 37,00 | 37,00 | 36,20 | 36,20 | -0,55% | 100,00 |
| 04.12.2024 | 37,60 | 37,60 | 36,40 | 36,40 | -4,21% | 370,00 |
| 03.12.2024 | 38,00 | 38,40 | 38,00 | 38,00 | -0,52% | 500,00 |
| 02.12.2024 | 37,80 | 38,20 | 37,80 | 38,20 | 0,53% | - |
| 29.11.2024 | 37,20 | 38,00 | 37,20 | 38,00 | 2,15% | - |
| 28.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 70,00 |