27,100€
0,37%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 21.08.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 20.08.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -2,19% | - |
| 19.08.2025 | 28,60 | 28,60 | 27,40 | 27,40 | -4,86% | 1.357,00 |
| 18.08.2025 | 27,80 | 28,80 | 27,80 | 28,80 | 2,13% | - |
| 15.08.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | - |
| 14.08.2025 | 28,40 | 28,80 | 27,80 | 27,80 | -3,47% | 5,00 |
| 13.08.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | - |
| 12.08.2025 | 29,20 | 30,80 | 29,00 | 29,00 | -1,36% | 840,00 |
| 11.08.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,00% | - |
| 08.08.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -3,29% | - |
| 07.08.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -1,30% | - |
| 06.08.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 3,36% | - |
| 05.08.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 3,47% | 1.500,00 |
| 04.08.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 0,00% | - |
| 01.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 31.07.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 2.000,00 |
| 30.07.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -1,33% | 2.000,00 |
| 29.07.2025 | 28,40 | 30,00 | 28,40 | 30,00 | 4,90% | - |
| 28.07.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 1,42% | - |
| 25.07.2025 | 27,20 | 28,20 | 27,20 | 28,20 | 2,92% | - |
| 24.07.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | - |
| 23.07.2025 | 26,00 | 27,40 | 26,00 | 27,40 | 5,38% | 60,00 |
| 22.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 21.07.2025 | 26,00 | 26,60 | 26,00 | 26,00 | -1,52% | 5,00 |
| 18.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 17.07.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 0,76% | - |
| 16.07.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -2,94% | 350,00 |
| 15.07.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 2,26% | 250,00 |
| 14.07.2025 | 26,00 | 26,80 | 26,00 | 26,60 | 0,76% | 764,00 |
| 11.07.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -2,22% | - |
| 10.07.2025 | 26,80 | 27,20 | 26,80 | 27,00 | -2,88% | 50,00 |
| 09.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 08.07.2025 | 26,00 | 28,00 | 26,00 | 28,00 | 7,69% | - |
| 07.07.2025 | 26,80 | 26,80 | 26,00 | 26,00 | -3,70% | 1.050,00 |
| 04.07.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 03.07.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 02.07.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | - |
| 01.07.2025 | 26,00 | 26,60 | 26,00 | 26,60 | -5,67% | 310,00 |
| 30.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 27.06.2025 | 28,20 | 28,60 | 28,20 | 28,20 | -0,70% | 47,00 |
| 26.06.2025 | 28,60 | 28,60 | 28,00 | 28,40 | -1,39% | 3.001,00 |
| 25.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 24.06.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 0,00% | 350,00 |
| 23.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 20.06.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -1,96% | - |
| 19.06.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 0,66% | - |
| 18.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 17.06.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 1,32% | - |
| 16.06.2025 | 31,40 | 31,40 | 30,40 | 30,40 | -2,56% | - |
| 13.06.2025 | 31,80 | 31,80 | 31,20 | 31,20 | 0,65% | 30,00 |
| 12.06.2025 | 30,80 | 31,00 | 30,80 | 31,00 | -1,27% | - |
| 11.06.2025 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 100,00 |
| 10.06.2025 | 29,20 | 31,60 | 29,20 | 31,60 | 6,76% | - |
| 09.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 06.06.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 2,04% | 50,00 |
| 05.06.2025 | 29,80 | 29,80 | 29,20 | 29,40 | 0,00% | 270,00 |
| 04.06.2025 | 30,60 | 30,60 | 29,40 | 29,40 | -5,16% | - |
| 03.06.2025 | 29,80 | 31,00 | 29,80 | 31,00 | 2,65% | - |
| 02.06.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -2,58% | - |
| 30.05.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -2,52% | - |
| 29.05.2025 | 32,80 | 32,80 | 31,80 | 31,80 | -2,45% | - |
| 28.05.2025 | 32,00 | 32,60 | 32,00 | 32,60 | 1,24% | 100,00 |
| 27.05.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 26.05.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | 30,00 |
| 23.05.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | - |
| 22.05.2025 | 31,40 | 32,20 | 31,40 | 31,80 | -0,62% | 50,00 |
| 21.05.2025 | 31,80 | 32,00 | 31,80 | 32,00 | -1,23% | - |
| 20.05.2025 | 32,40 | 32,80 | 32,40 | 32,40 | -0,61% | 53,00 |
| 19.05.2025 | 31,40 | 33,00 | 31,40 | 32,60 | 1,88% | 40,00 |
| 16.05.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 0,63% | 180,00 |
| 15.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 14.05.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 1,26% | - |
| 13.05.2025 | 31,40 | 32,40 | 31,40 | 31,80 | -0,62% | 300,00 |
| 12.05.2025 | 29,00 | 32,00 | 29,00 | 32,00 | 11,11% | 45,00 |
| 09.05.2025 | 27,00 | 28,80 | 27,00 | 28,80 | 5,11% | - |
| 08.05.2025 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | - |
| 07.05.2025 | 26,40 | 27,20 | 26,40 | 26,60 | 0,76% | 230,00 |
| 06.05.2025 | 24,60 | 26,40 | 24,60 | 26,40 | 5,60% | - |
| 05.05.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -2,34% | - |
| 02.05.2025 | 25,40 | 25,60 | 25,40 | 25,60 | -2,29% | - |
| 30.04.2025 | 27,20 | 27,20 | 26,20 | 26,20 | -3,68% | - |
| 29.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 28.04.2025 | 27,00 | 28,20 | 27,00 | 27,20 | -2,86% | 200,00 |
| 25.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -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% | - |