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 | 39,80 | 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% | - |
| 27.11.2024 | 38,00 | 38,60 | 37,10 | 37,40 | -1,58% | 133,00 |
| 26.11.2024 | 37,00 | 39,30 | 36,90 | 38,00 | 2,70% | 210,00 |
| 25.11.2024 | 38,20 | 40,10 | 37,00 | 37,00 | -3,14% | 1.058,00 |
| 22.11.2024 | 35,50 | 39,40 | 35,50 | 38,20 | 7,61% | 213,00 |
| 21.11.2024 | 35,10 | 36,80 | 35,10 | 35,50 | 1,14% | - |
| 20.11.2024 | 33,30 | 35,30 | 33,30 | 35,10 | 5,41% | - |
| 19.11.2024 | 32,70 | 34,00 | 32,50 | 33,30 | 1,83% | 5,00 |
| 18.11.2024 | 30,40 | 33,70 | 30,40 | 32,70 | 7,57% | 57,00 |
| 15.11.2024 | 30,40 | 31,50 | 30,20 | 30,40 | 0,00% | 100,00 |
| 14.11.2024 | 29,10 | 30,70 | 29,10 | 30,40 | 4,47% | 37,00 |
| 13.11.2024 | 27,90 | 29,40 | 27,90 | 29,10 | 4,30% | - |
| 12.11.2024 | 27,90 | 28,30 | 27,70 | 27,90 | 0,00% | - |
| 11.11.2024 | 27,10 | 28,10 | 26,70 | 27,90 | 2,95% | 240,00 |
| 08.11.2024 | 26,90 | 31,50 | 26,70 | 27,10 | 0,74% | 101,00 |
| 07.11.2024 | 25,90 | 27,20 | 25,90 | 26,90 | 3,86% | 200,00 |
| 06.11.2024 | 25,10 | 27,00 | 24,70 | 25,90 | 3,19% | 200,00 |
| 05.11.2024 | 24,50 | 25,20 | 24,30 | 25,10 | 2,45% | 190,00 |
| 04.11.2024 | 23,40 | 24,70 | 23,10 | 24,50 | 4,70% | 100,00 |
| 01.11.2024 | 22,70 | 23,60 | 22,50 | 23,40 | 3,08% | - |
| 31.10.2024 | 22,60 | 22,90 | 22,30 | 22,70 | 0,44% | - |
| 30.10.2024 | 23,30 | 23,30 | 22,40 | 22,60 | -3,00% | - |
| 29.10.2024 | 23,70 | 23,90 | 22,80 | 23,30 | -1,69% | - |
| 28.10.2024 | 23,70 | 23,90 | 22,70 | 23,70 | 0,00% | - |
| 25.10.2024 | 23,20 | 24,00 | 23,00 | 23,70 | 2,16% | - |
| 24.10.2024 | 22,50 | 23,40 | 22,20 | 23,20 | 3,11% | 70,00 |
| 23.10.2024 | 23,10 | 23,50 | 22,10 | 22,50 | -2,60% | - |
| 22.10.2024 | 23,00 | 23,40 | 22,80 | 23,10 | 0,43% | - |
| 21.10.2024 | 23,00 | 23,40 | 23,00 | 23,00 | 0,00% | - |
| 18.10.2024 | 23,10 | 23,20 | 22,70 | 23,00 | -0,43% | - |
| 17.10.2024 | 22,90 | 23,50 | 22,80 | 23,10 | 0,87% | - |
| 16.10.2024 | 23,60 | 23,80 | 22,80 | 22,90 | -2,97% | - |
| 15.10.2024 | 23,10 | 23,70 | 22,40 | 23,60 | 2,16% | - |
| 14.10.2024 | 22,70 | 23,20 | 22,50 | 23,10 | 1,76% | 100,00 |
| 11.10.2024 | 22,20 | 22,90 | 22,00 | 22,70 | 2,25% | - |
| 10.10.2024 | 21,60 | 22,50 | 21,50 | 22,20 | 2,78% | - |
| 09.10.2024 | 20,15 | 22,00 | 19,85 | 21,60 | 7,20% | - |
| 08.10.2024 | 20,00 | 20,20 | 19,50 | 20,15 | 0,75% | - |
| 07.10.2024 | 20,35 | 20,80 | 19,90 | 20,00 | -1,72% | - |
| 04.10.2024 | 20,10 | 20,70 | 20,10 | 20,35 | 1,24% | - |
| 03.10.2024 | 19,65 | 20,30 | 19,55 | 20,10 | 2,29% | - |
| 02.10.2024 | 19,55 | 20,05 | 19,40 | 19,65 | 0,51% | 50,00 |
| 01.10.2024 | 19,05 | 19,75 | 19,05 | 19,55 | 2,62% | - |
| 30.09.2024 | 19,75 | 19,75 | 18,85 | 19,05 | -1,80% | - |
| 27.09.2024 | 19,75 | 19,90 | 19,40 | 19,40 | -1,77% | - |
| 26.09.2024 | 20,15 | 20,30 | 19,60 | 19,75 | -1,99% | - |
| 25.09.2024 | 20,35 | 20,50 | 20,05 | 20,15 | -0,98% | - |
| 24.09.2024 | 20,70 | 21,10 | 20,30 | 20,35 | -1,69% | - |
| 23.09.2024 | 21,20 | 21,50 | 20,50 | 20,70 | -2,36% | - |
| 20.09.2024 | 21,70 | 21,80 | 21,10 | 21,20 | -2,30% | 3,00 |
| 19.09.2024 | 21,20 | 21,90 | 21,20 | 21,70 | 2,36% | - |
| 18.09.2024 | 21,20 | 21,50 | 20,70 | 21,20 | 0,00% | - |
| 17.09.2024 | 21,40 | 21,70 | 20,70 | 21,20 | -0,93% | - |
| 16.09.2024 | 21,00 | 21,80 | 20,90 | 21,40 | 1,90% | - |
| 13.09.2024 | 20,80 | 21,10 | 20,70 | 21,00 | 0,96% | 20,00 |
| 12.09.2024 | 20,80 | 21,10 | 20,70 | 20,80 | 0,00% | - |
| 11.09.2024 | 20,70 | 21,20 | 20,50 | 20,80 | 0,48% | - |
| 10.09.2024 | 21,20 | 21,30 | 20,05 | 20,70 | -2,36% | 150,00 |
| 09.09.2024 | 21,00 | 21,50 | 21,00 | 21,20 | 0,95% | - |
| 06.09.2024 | 21,50 | 21,70 | 20,90 | 21,00 | -2,33% | - |
| 05.09.2024 | 21,70 | 22,20 | 21,40 | 21,50 | -0,92% | 135,00 |
| 04.09.2024 | 21,00 | 21,70 | 20,90 | 21,70 | 3,33% | 47,00 |
| 03.09.2024 | 21,50 | 21,50 | 20,80 | 21,00 | -2,33% | 200,00 |
| 02.09.2024 | 21,40 | 21,50 | 21,30 | 21,50 | 0,47% | - |
| 30.08.2024 | 20,35 | 22,10 | 20,30 | 21,40 | 5,16% | 60,00 |
| 29.08.2024 | 19,50 | 20,35 | 19,45 | 20,35 | 4,36% | - |
| 28.08.2024 | 19,30 | 19,65 | 19,05 | 19,50 | 1,04% | - |
| 27.08.2024 | 19,10 | 19,50 | 19,00 | 19,30 | 1,05% | - |
| 26.08.2024 | 18,80 | 19,25 | 18,80 | 19,10 | 1,60% | 789,00 |
| 23.08.2024 | 18,65 | 19,15 | 18,65 | 18,80 | 0,80% | - |
| 22.08.2024 | 18,95 | 19,10 | 18,40 | 18,65 | -1,58% | - |
| 21.08.2024 | 19,50 | 19,60 | 18,95 | 18,95 | -2,82% | - |
| 20.08.2024 | 19,60 | 19,90 | 19,35 | 19,50 | -0,51% | - |
| 19.08.2024 | 19,65 | 19,85 | 19,40 | 19,60 | -0,25% | - |
| 16.08.2024 | 19,80 | 20,00 | 19,55 | 19,65 | -0,76% | - |
| 15.08.2024 | 19,65 | 20,05 | 19,65 | 19,80 | 0,76% | - |
| 14.08.2024 | 19,60 | 20,20 | 19,35 | 19,65 | 0,26% | 15,00 |
| 13.08.2024 | 19,60 | 19,75 | 19,30 | 19,60 | 0,00% | - |
| 12.08.2024 | 18,95 | 19,65 | 18,85 | 19,60 | 3,43% | - |
| 09.08.2024 | 18,05 | 18,95 | 17,90 | 18,95 | 4,99% | - |
| 08.08.2024 | 17,45 | 18,35 | 17,30 | 18,05 | 3,44% | - |
| 07.08.2024 | 16,95 | 17,55 | 16,95 | 17,45 | 2,95% | - |
| 06.08.2024 | 16,45 | 17,15 | 16,30 | 16,95 | 3,04% | - |
| 05.08.2024 | 16,65 | 16,75 | 14,30 | 16,45 | -1,20% | 12,00 |