22,600€
0,89%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 17,60 | 17,60 | 16,80 | 16,80 | -6,67% | 850,00 |
| 01.08.2024 | 18,20 | 18,80 | 18,00 | 18,00 | -2,17% | 7,00 |
| 31.07.2024 | 17,30 | 18,40 | 17,30 | 18,40 | 5,14% | - |
| 30.07.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -1,69% | - |
| 29.07.2024 | 18,20 | 18,20 | 17,80 | 17,80 | -1,11% | - |
| 26.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 25.07.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 0,00% | - |
| 24.07.2024 | 18,60 | 18,60 | 18,10 | 18,10 | -3,72% | - |
| 23.07.2024 | 18,30 | 18,80 | 18,30 | 18,80 | 3,30% | - |
| 22.07.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 1,11% | 250,00 |
| 19.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 18.07.2024 | 17,90 | 18,20 | 17,90 | 18,20 | 0,55% | - |
| 17.07.2024 | 18,60 | 18,60 | 18,10 | 18,10 | -4,23% | 60,00 |
| 16.07.2024 | 19,10 | 19,10 | 18,90 | 18,90 | -3,08% | - |
| 15.07.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 0,52% | 129,00 |
| 12.07.2024 | 19,20 | 19,40 | 19,20 | 19,40 | -0,51% | - |
| 11.07.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 1,04% | - |
| 10.07.2024 | 18,90 | 19,50 | 18,90 | 19,30 | 1,05% | 986,00 |
| 09.07.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 4,37% | - |
| 08.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 05.07.2024 | 18,30 | 18,70 | 18,30 | 18,40 | 0,55% | 45,00 |
| 04.07.2024 | 18,50 | 18,50 | 18,30 | 18,30 | -1,61% | - |
| 03.07.2024 | 18,40 | 18,80 | 18,40 | 18,60 | 0,54% | 120,00 |
| 02.07.2024 | 17,90 | 18,50 | 17,90 | 18,50 | 0,00% | 11,00 |
| 01.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 28.06.2024 | 19,20 | 19,20 | 18,70 | 18,70 | -3,11% | - |
| 27.06.2024 | 18,70 | 19,30 | 18,70 | 19,30 | 2,12% | - |
| 26.06.2024 | 19,20 | 19,20 | 18,90 | 18,90 | -2,07% | - |
| 25.06.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 0,52% | - |
| 24.06.2024 | 18,70 | 19,20 | 18,70 | 19,20 | 0,00% | - |
| 21.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 20.06.2024 | 19,40 | 19,40 | 19,30 | 19,30 | -1,03% | - |
| 19.06.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 0,52% | 60,00 |
| 18.06.2024 | 18,80 | 19,40 | 18,80 | 19,40 | 2,11% | - |
| 17.06.2024 | 19,30 | 19,30 | 18,90 | 19,00 | -3,06% | 1.280,00 |
| 14.06.2024 | 19,50 | 19,60 | 19,50 | 19,60 | -0,51% | - |