28,400€
0,35%
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 | 28,30 | 28,90 | 27,70 | 28,30 | 0,00% | - |
| 24.04.2025 | 28,80 | 29,30 | 28,10 | 28,30 | -1,74% | - |
| 23.04.2025 | 28,80 | 31,70 | 28,70 | 28,80 | 0,00% | - |
| 22.04.2025 | 29,10 | 29,50 | 27,60 | 28,80 | -0,69% | - |
| 17.04.2025 | 28,60 | 29,80 | 28,30 | 29,00 | 1,75% | - |
| 16.04.2025 | 28,30 | 29,60 | 27,70 | 28,50 | 1,06% | 400,00 |
| 15.04.2025 | 29,10 | 29,80 | 27,90 | 28,20 | -3,09% | 45,00 |
| 14.04.2025 | 26,40 | 31,70 | 26,40 | 29,10 | 10,23% | 1.709,00 |
| 11.04.2025 | 24,70 | 26,80 | 23,80 | 26,40 | 6,88% | 400,00 |
| 10.04.2025 | 28,50 | 29,00 | 23,80 | 24,70 | -8,86% | 158,00 |
| 09.04.2025 | 24,70 | 27,30 | 22,70 | 27,10 | 9,27% | - |
| 08.04.2025 | 25,90 | 27,50 | 24,40 | 24,80 | -4,25% | 26,00 |
| 07.04.2025 | 27,20 | 27,90 | 24,70 | 25,90 | -5,13% | 391,00 |
| 04.04.2025 | 30,40 | 30,40 | 26,20 | 27,30 | -10,20% | - |
| 03.04.2025 | 32,70 | 32,70 | 30,10 | 30,40 | -7,03% | 267,00 |
| 02.04.2025 | 32,90 | 32,90 | 31,30 | 32,70 | -0,30% | 300,00 |
| 01.04.2025 | 32,30 | 33,40 | 32,00 | 32,80 | 1,55% | - |
| 31.03.2025 | 33,50 | 33,50 | 31,50 | 32,30 | -3,58% | - |
| 28.03.2025 | 34,70 | 35,10 | 32,90 | 33,50 | -3,74% | 55,00 |
| 27.03.2025 | 34,60 | 36,00 | 34,30 | 34,80 | 0,58% | - |
| 26.03.2025 | 34,90 | 36,00 | 34,30 | 34,60 | -0,86% | - |
| 25.03.2025 | 33,90 | 35,10 | 33,40 | 34,90 | 3,25% | 41,00 |
| 24.03.2025 | 33,90 | 34,70 | 33,50 | 33,80 | -0,29% | 30,00 |
| 21.03.2025 | 32,80 | 33,90 | 32,20 | 33,90 | 3,35% | - |
| 20.03.2025 | 32,40 | 33,50 | 32,30 | 32,80 | 1,23% | - |
| 19.03.2025 | 30,80 | 32,70 | 30,70 | 32,40 | 5,19% | 7,00 |
| 18.03.2025 | 33,20 | 33,60 | 30,50 | 30,80 | -7,23% | - |
| 17.03.2025 | 32,50 | 33,60 | 32,50 | 33,20 | 2,15% | - |
| 14.03.2025 | 31,20 | 33,00 | 30,80 | 32,50 | 4,17% | - |
| 13.03.2025 | 31,60 | 31,90 | 30,50 | 31,20 | -1,27% | - |
| 12.03.2025 | 29,20 | 31,60 | 28,00 | 31,60 | 8,59% | - |
| 11.03.2025 | 29,40 | 29,70 | 28,20 | 29,10 | 0,00% | - |
| 10.03.2025 | 30,70 | 30,80 | 28,50 | 29,10 | -5,21% | 3,00 |
| 07.03.2025 | 31,00 | 31,80 | 29,70 | 30,70 | -0,97% | 241,00 |
| 06.03.2025 | 31,60 | 32,20 | 30,90 | 31,00 | -1,90% | - |
| 05.03.2025 | 31,50 | 32,10 | 30,90 | 31,60 | 0,32% | - |
| 04.03.2025 | 32,70 | 33,00 | 30,90 | 31,50 | -3,67% | - |
| 03.03.2025 | 33,70 | 35,20 | 32,50 | 32,70 | -2,97% | 480,00 |
| 28.02.2025 | 33,20 | 34,10 | 32,40 | 33,70 | 1,81% | 625,00 |
| 27.02.2025 | 33,90 | 34,30 | 33,10 | 33,10 | -2,93% | - |
| 26.02.2025 | 33,70 | 34,50 | 33,50 | 34,10 | 1,19% | - |
| 25.02.2025 | 34,90 | 35,30 | 33,10 | 33,70 | -3,16% | 470,00 |
| 24.02.2025 | 35,50 | 36,40 | 34,50 | 34,80 | -1,97% | 285,00 |
| 21.02.2025 | 36,50 | 38,00 | 35,30 | 35,50 | -2,74% | 2,00 |
| 20.02.2025 | 35,50 | 36,70 | 35,20 | 36,50 | 2,82% | 10,00 |
| 19.02.2025 | 35,50 | 36,50 | 34,70 | 35,50 | 0,00% | 241,00 |
| 18.02.2025 | 34,90 | 36,40 | 33,80 | 35,50 | 1,72% | 20,00 |
| 17.02.2025 | 35,50 | 36,00 | 34,60 | 34,90 | -1,69% | 78,00 |
| 14.02.2025 | 35,50 | 36,10 | 35,30 | 35,50 | 0,00% | 110,00 |
| 13.02.2025 | 34,90 | 35,70 | 34,70 | 35,50 | 1,72% | 24,00 |
| 12.02.2025 | 34,90 | 35,70 | 33,60 | 34,90 | 0,00% | 200,00 |
| 11.02.2025 | 36,70 | 36,90 | 34,70 | 34,90 | -4,90% | - |
| 10.02.2025 | 36,50 | 37,50 | 36,50 | 36,70 | 0,55% | 100,00 |
| 07.02.2025 | 37,90 | 38,00 | 36,30 | 36,50 | -3,69% | 30,00 |
| 06.02.2025 | 37,00 | 38,10 | 37,00 | 37,90 | 2,43% | - |
| 05.02.2025 | 37,60 | 38,10 | 36,90 | 37,00 | -2,12% | - |
| 04.02.2025 | 37,10 | 38,30 | 37,10 | 37,80 | 0,80% | 65,00 |
| 03.02.2025 | 38,00 | 38,60 | 37,20 | 37,50 | -1,83% | 163,00 |
| 31.01.2025 | 39,00 | 39,80 | 38,10 | 38,20 | -2,05% | - |
| 30.01.2025 | 38,40 | 39,50 | 38,40 | 39,00 | 1,30% | - |
| 29.01.2025 | 37,30 | 38,70 | 37,10 | 38,50 | 3,22% | 186,00 |
| 28.01.2025 | 37,70 | 38,90 | 36,30 | 37,30 | -1,06% | 500,00 |
| 27.01.2025 | 39,00 | 39,10 | 37,10 | 37,70 | -3,08% | 255,00 |
| 24.01.2025 | 40,20 | 41,00 | 38,50 | 38,90 | -3,23% | - |
| 23.01.2025 | 41,30 | 41,70 | 40,10 | 40,20 | -2,66% | 12,00 |
| 22.01.2025 | 41,50 | 42,20 | 41,10 | 41,30 | -0,72% | 239,00 |
| 21.01.2025 | 41,40 | 41,70 | 40,50 | 41,60 | 0,73% | 24,00 |
| 20.01.2025 | 41,50 | 42,00 | 40,70 | 41,30 | -0,72% | 578,00 |
| 17.01.2025 | 42,60 | 43,20 | 40,70 | 41,60 | -2,12% | 141,00 |
| 16.01.2025 | 43,70 | 44,20 | 42,30 | 42,50 | -2,75% | 63,00 |
| 15.01.2025 | 43,70 | 44,70 | 42,90 | 43,70 | 0,00% | - |
| 14.01.2025 | 43,80 | 44,70 | 43,50 | 43,70 | -0,23% | 40,00 |
| 13.01.2025 | 44,80 | 45,70 | 43,40 | 43,80 | -2,23% | 500,00 |
| 10.01.2025 | 44,10 | 46,40 | 44,00 | 44,80 | 1,59% | - |
| 09.01.2025 | 43,90 | 44,50 | 43,90 | 44,10 | 0,46% | - |
| 08.01.2025 | 44,40 | 45,40 | 42,80 | 43,90 | -1,13% | 245,00 |
| 07.01.2025 | 43,30 | 45,70 | 43,10 | 44,40 | 2,54% | 10,00 |
| 06.01.2025 | 43,90 | 44,60 | 43,00 | 43,30 | 1,41% | 623,00 |
| 03.01.2025 | 43,40 | 45,60 | 42,30 | 42,70 | -1,61% | 529,00 |
| 02.01.2025 | 40,40 | 43,90 | 40,40 | 43,40 | 7,43% | 60,00 |
| 30.12.2024 | 40,90 | 40,90 | 40,30 | 40,40 | -0,74% | - |
| 27.12.2024 | 40,70 | 41,40 | 40,30 | 40,70 | 0,00% | - |
| 23.12.2024 | 40,30 | 41,50 | 39,70 | 40,70 | 0,99% | - |
| 20.12.2024 | 39,80 | 40,90 | 38,90 | 40,30 | 1,26% | 50,00 |
| 19.12.2024 | 40,40 | 42,30 | 39,40 | 39,80 | -1,49% | - |
| 18.12.2024 | 42,70 | 43,60 | 40,30 | 40,40 | -5,39% | 40,00 |
| 17.12.2024 | 42,30 | 43,50 | 41,20 | 42,70 | 0,95% | 210,00 |
| 16.12.2024 | 42,40 | 43,80 | 41,90 | 42,30 | -0,24% | 424,00 |
| 13.12.2024 | 41,90 | 42,90 | 41,60 | 42,40 | 1,19% | 10,00 |
| 12.12.2024 | 41,10 | 42,70 | 40,90 | 41,90 | 1,95% | 759,00 |
| 11.12.2024 | 38,60 | 41,50 | 38,30 | 41,10 | 6,48% | - |
| 10.12.2024 | 38,30 | 39,80 | 38,20 | 38,60 | 0,78% | 30,00 |
| 09.12.2024 | 36,90 | 39,70 | 36,80 | 38,30 | 3,79% | 417,00 |
| 06.12.2024 | 36,30 | 37,50 | 35,50 | 36,90 | 1,65% | - |
| 05.12.2024 | 36,50 | 37,20 | 36,10 | 36,30 | -0,55% | 15,00 |
| 04.12.2024 | 38,20 | 38,40 | 36,10 | 36,50 | -4,45% | - |
| 03.12.2024 | 38,30 | 39,30 | 37,70 | 38,20 | -0,26% | - |
| 02.12.2024 | 38,10 | 39,30 | 38,10 | 38,30 | 0,52% | 16,00 |
| 29.11.2024 | 37,40 | 38,90 | 37,40 | 38,10 | 1,87% | - |
| 28.11.2024 | 37,40 | 37,70 | 37,40 | 37,40 | 0,00% | - |