40,300€
1,26%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 37,80 | 38,60 | 37,40 | 37,60 | -1,57% | 463,00 |
| 26.11.2024 | 37,00 | 38,20 | 37,00 | 38,20 | -3,05% | 20,00 |
| 25.11.2024 | 38,40 | 39,40 | 38,40 | 39,40 | 5,91% | 360,00 |
| 22.11.2024 | 35,60 | 37,20 | 35,60 | 37,20 | 4,49% | 596,00 |
| 21.11.2024 | 35,00 | 36,20 | 35,00 | 35,60 | 1,14% | 210,00 |
| 20.11.2024 | 33,20 | 35,20 | 33,20 | 35,20 | 6,02% | - |
| 19.11.2024 | 33,40 | 33,80 | 33,00 | 33,20 | 7,10% | 571,00 |
| 18.11.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 1,31% | 337,00 |
| 15.11.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | 140,00 |
| 14.11.2024 | 29,00 | 30,80 | 29,00 | 30,60 | 5,52% | 30,00 |
| 13.11.2024 | 27,60 | 29,00 | 27,60 | 29,00 | 4,32% | - |
| 12.11.2024 | 27,80 | 28,40 | 27,80 | 27,80 | 2,21% | 206,00 |
| 11.11.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -10,53% | 547,00 |
| 08.11.2024 | 29,00 | 31,60 | 29,00 | 30,40 | 12,59% | 200,00 |
| 07.11.2024 | 26,40 | 27,40 | 26,40 | 27,00 | 0,00% | 815,00 |
| 06.11.2024 | 25,80 | 27,00 | 25,80 | 27,00 | 8,00% | 195,00 |
| 05.11.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 2,46% | 500,00 |
| 04.11.2024 | 23,60 | 24,40 | 23,60 | 24,40 | 5,17% | 70,00 |
| 01.11.2024 | 22,80 | 23,80 | 22,80 | 23,20 | 3,57% | 100,00 |
| 31.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 30.10.2024 | 22,60 | 22,80 | 22,40 | 22,40 | -1,75% | 450,00 |
| 29.10.2024 | 23,40 | 23,40 | 22,80 | 22,80 | -2,56% | - |
| 28.10.2024 | 23,20 | 23,60 | 23,00 | 23,40 | 1,74% | 1.113,00 |
| 25.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 24.10.2024 | 22,40 | 23,20 | 22,40 | 23,20 | 4,50% | - |
| 23.10.2024 | 23,00 | 23,20 | 22,20 | 22,20 | -3,48% | 88,00 |
| 22.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 21.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 18.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.10.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 16.10.2024 | 23,60 | 23,60 | 22,80 | 22,80 | -2,56% | - |
| 15.10.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | - |
| 14.10.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 4,55% | 849,00 |
| 11.10.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 800,00 |
| 10.10.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | - |
| 09.10.2024 | 19,90 | 21,80 | 19,90 | 21,40 | 7,54% | 50,00 |
| 08.10.2024 | 19,90 | 19,90 | 19,70 | 19,90 | 0,00% | 250,00 |
| 07.10.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -1,49% | 250,00 |
| 04.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 03.10.2024 | 19,40 | 20,00 | 19,40 | 20,00 | 2,04% | - |
| 02.10.2024 | 19,30 | 19,60 | 19,30 | 19,60 | 4,26% | - |
| 01.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 30.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 27.09.2024 | 19,60 | 19,60 | 19,40 | 19,40 | -1,52% | - |
| 26.09.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -1,01% | - |
| 25.09.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -1,49% | - |
| 24.09.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -4,72% | - |
| 23.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 20.09.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -0,94% | - |
| 19.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 17.09.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 16.09.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 13.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 11.09.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 10.09.2024 | 21,00 | 21,00 | 20,40 | 20,40 | -2,86% | - |
| 09.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 06.09.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 05.09.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 04.09.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | - |
| 03.09.2024 | 21,40 | 21,40 | 20,80 | 20,80 | -1,89% | - |
| 02.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 30.08.2024 | 20,40 | 21,20 | 20,40 | 21,20 | 6,00% | - |
| 29.08.2024 | 19,40 | 20,00 | 19,40 | 20,00 | 2,56% | - |
| 28.08.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 1,04% | - |
| 27.08.2024 | 18,90 | 19,30 | 18,90 | 19,30 | 3,21% | - |
| 26.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 23.08.2024 | 18,40 | 18,70 | 18,40 | 18,70 | 0,54% | - |
| 22.08.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -1,59% | - |
| 21.08.2024 | 19,20 | 19,20 | 18,90 | 18,90 | -2,58% | 36,00 |
| 20.08.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | - |
| 19.08.2024 | 19,40 | 19,50 | 19,40 | 19,50 | -1,02% | - |
| 16.08.2024 | 19,60 | 19,80 | 19,60 | 19,70 | 1,55% | 130,00 |
| 15.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 14.08.2024 | 19,40 | 19,60 | 19,40 | 19,60 | 1,55% | - |
| 13.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 12.08.2024 | 18,60 | 19,50 | 18,60 | 19,50 | 3,17% | 348,00 |
| 09.08.2024 | 17,90 | 18,90 | 17,90 | 18,90 | 9,88% | - |
| 08.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 07.08.2024 | 16,80 | 17,40 | 16,80 | 17,40 | 2,96% | - |
| 06.08.2024 | 16,40 | 16,90 | 16,40 | 16,90 | 4,97% | - |
| 05.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |