22,300€
-5,51%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 22,90 | 23,00 | 22,90 | 23,00 | -2,54% | - |
| 25.09.2025 | 23,70 | 23,70 | 23,60 | 23,60 | -1,26% | - |
| 24.09.2025 | 23,30 | 25,50 | 23,30 | 23,90 | -0,42% | 45,00 |
| 23.09.2025 | 22,90 | 24,10 | 22,80 | 24,00 | 5,73% | - |
| 22.09.2025 | 20,35 | 23,40 | 20,30 | 22,70 | 13,78% | 1.500,00 |
| 19.09.2025 | 20,90 | 21,30 | 19,40 | 19,95 | -14,38% | - |
| 18.09.2025 | 23,10 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 17.09.2025 | 23,30 | 23,60 | 23,20 | 23,30 | -0,43% | - |
| 16.09.2025 | 22,70 | 23,70 | 22,60 | 23,40 | 3,08% | - |
| 15.09.2025 | 23,10 | 23,30 | 22,70 | 22,70 | -3,40% | - |
| 12.09.2025 | 24,10 | 24,50 | 23,30 | 23,50 | -2,49% | - |
| 11.09.2025 | 24,50 | 25,10 | 23,90 | 24,10 | 5,24% | - |
| 10.09.2025 | 22,90 | 22,90 | 22,80 | 22,90 | 0,44% | - |
| 09.09.2025 | 22,30 | 23,10 | 22,30 | 22,80 | 0,00% | - |
| 08.09.2025 | 26,30 | 26,40 | 21,50 | 22,80 | -13,64% | 1,00 |
| 05.09.2025 | 26,50 | 26,80 | 25,60 | 26,40 | 0,00% | - |
| 04.09.2025 | 25,30 | 26,70 | 25,10 | 26,40 | 3,94% | - |
| 03.09.2025 | 26,10 | 26,30 | 25,30 | 25,40 | -2,68% | 500,00 |
| 02.09.2025 | 25,90 | 26,20 | 24,70 | 26,10 | 0,77% | - |
| 01.09.2025 | 26,10 | 26,10 | 25,80 | 25,90 | -0,77% | 140,00 |
| 29.08.2025 | 26,40 | 26,60 | 26,00 | 26,10 | -1,14% | - |
| 28.08.2025 | 26,10 | 27,20 | 26,00 | 26,40 | 1,54% | - |
| 27.08.2025 | 26,50 | 26,60 | 25,80 | 26,00 | -1,52% | - |
| 26.08.2025 | 25,90 | 26,60 | 25,60 | 26,40 | 1,54% | 123,00 |
| 25.08.2025 | 27,10 | 27,20 | 25,70 | 26,00 | -4,06% | - |
| 22.08.2025 | 27,20 | 27,60 | 27,10 | 27,10 | -0,37% | - |
| 21.08.2025 | 27,00 | 27,60 | 26,80 | 27,20 | 1,12% | 400,00 |
| 20.08.2025 | 27,40 | 28,00 | 26,90 | 26,90 | -2,18% | - |
| 19.08.2025 | 28,80 | 29,20 | 27,40 | 27,50 | -4,84% | - |
| 18.08.2025 | 28,20 | 29,30 | 28,00 | 28,90 | 2,48% | - |
| 15.08.2025 | 28,10 | 28,50 | 27,60 | 28,20 | 0,36% | - |
| 14.08.2025 | 29,00 | 29,10 | 27,40 | 28,10 | -3,10% | 1.296,00 |
| 13.08.2025 | 29,00 | 29,40 | 28,40 | 29,00 | -0,34% | - |
| 12.08.2025 | 29,60 | 30,20 | 28,90 | 29,10 | -1,36% | - |
| 11.08.2025 | 29,30 | 29,60 | 28,90 | 29,50 | 0,34% | - |
| 08.08.2025 | 30,70 | 30,80 | 28,90 | 29,40 | -4,23% | 1.201,00 |
| 07.08.2025 | 31,00 | 31,60 | 30,40 | 30,70 | -1,29% | - |
| 06.08.2025 | 30,40 | 31,30 | 30,10 | 31,10 | 2,64% | - |
| 05.08.2025 | 29,00 | 30,40 | 29,00 | 30,30 | 4,84% | - |
| 04.08.2025 | 28,60 | 29,20 | 28,50 | 28,90 | 1,40% | 10,00 |
| 01.08.2025 | 29,40 | 29,40 | 27,80 | 28,50 | -2,73% | - |
| 31.07.2025 | 29,80 | 30,20 | 29,00 | 29,30 | -1,68% | - |
| 30.07.2025 | 30,20 | 30,50 | 29,40 | 29,80 | -1,32% | - |
| 29.07.2025 | 28,70 | 30,20 | 28,60 | 30,20 | 5,23% | - |
| 28.07.2025 | 28,20 | 29,10 | 28,20 | 28,70 | 1,77% | - |
| 25.07.2025 | 27,60 | 28,70 | 27,60 | 28,20 | 2,55% | - |
| 24.07.2025 | 27,40 | 27,60 | 27,00 | 27,50 | 0,00% | - |
| 23.07.2025 | 26,10 | 27,70 | 26,10 | 27,50 | 6,18% | 71,00 |
| 22.07.2025 | 26,10 | 26,70 | 25,70 | 25,90 | -1,15% | 1,00 |
| 21.07.2025 | 26,50 | 27,20 | 26,10 | 26,20 | -1,13% | - |
| 18.07.2025 | 26,70 | 27,20 | 26,50 | 26,50 | -0,75% | - |
| 17.07.2025 | 26,60 | 27,10 | 26,40 | 26,70 | 0,38% | - |
| 16.07.2025 | 27,30 | 27,60 | 26,30 | 26,60 | -2,56% | 201,00 |
| 15.07.2025 | 26,70 | 27,30 | 26,20 | 27,30 | 2,25% | 100,00 |
| 14.07.2025 | 26,50 | 26,80 | 25,90 | 26,70 | 0,75% | - |
| 11.07.2025 | 27,10 | 27,40 | 26,40 | 26,50 | -2,93% | - |
| 10.07.2025 | 27,30 | 27,60 | 26,60 | 27,30 | -0,36% | - |
| 09.07.2025 | 28,20 | 28,40 | 27,10 | 27,40 | -2,84% | - |
| 08.07.2025 | 26,30 | 28,20 | 26,30 | 28,20 | 7,22% | - |
| 07.07.2025 | 27,30 | 27,80 | 26,10 | 26,30 | -4,01% | - |
| 04.07.2025 | 27,30 | 27,50 | 27,00 | 27,40 | 0,00% | - |
| 03.07.2025 | 27,10 | 27,70 | 27,00 | 27,40 | 1,48% | - |
| 02.07.2025 | 26,70 | 27,20 | 26,50 | 27,00 | 1,50% | - |
| 01.07.2025 | 26,70 | 27,10 | 25,70 | 26,60 | -0,37% | - |
| 30.06.2025 | 28,40 | 28,70 | 26,00 | 26,70 | -6,64% | - |
| 27.06.2025 | 28,60 | 29,10 | 28,00 | 28,60 | 0,00% | - |
| 26.06.2025 | 28,40 | 28,70 | 28,00 | 28,60 | 0,70% | - |
| 25.06.2025 | 29,70 | 29,70 | 28,30 | 28,40 | -4,38% | - |
| 24.06.2025 | 29,30 | 29,90 | 28,80 | 29,70 | 1,37% | - |
| 23.06.2025 | 30,20 | 31,40 | 29,00 | 29,30 | -2,98% | - |
| 20.06.2025 | 30,50 | 31,00 | 30,00 | 30,20 | -0,98% | - |
| 19.06.2025 | 30,80 | 30,90 | 30,40 | 30,50 | -1,29% | - |
| 18.06.2025 | 30,90 | 31,60 | 30,60 | 30,90 | 0,32% | - |
| 17.06.2025 | 30,70 | 31,20 | 30,30 | 30,80 | 0,33% | - |
| 16.06.2025 | 31,80 | 32,30 | 30,50 | 30,70 | -2,23% | - |
| 13.06.2025 | 31,20 | 33,20 | 30,70 | 31,40 | 0,64% | - |
| 12.06.2025 | 31,30 | 31,70 | 30,70 | 31,20 | -0,32% | - |
| 11.06.2025 | 31,70 | 32,60 | 30,70 | 31,30 | -1,57% | 15,00 |
| 10.06.2025 | 29,70 | 31,90 | 29,40 | 31,80 | 7,07% | 61,00 |
| 09.06.2025 | 30,20 | 30,30 | 29,50 | 29,70 | -1,66% | - |
| 06.06.2025 | 29,50 | 30,40 | 29,40 | 30,20 | 2,37% | - |
| 05.06.2025 | 29,60 | 29,90 | 29,20 | 29,50 | 0,00% | - |
| 04.06.2025 | 31,00 | 31,60 | 29,50 | 29,50 | -4,84% | - |
| 03.06.2025 | 30,20 | 31,40 | 30,00 | 31,00 | 2,65% | - |
| 02.06.2025 | 31,20 | 31,80 | 30,20 | 30,20 | -3,21% | - |
| 30.05.2025 | 31,90 | 32,10 | 30,80 | 31,20 | -2,19% | 154,00 |
| 29.05.2025 | 32,00 | 33,50 | 31,80 | 31,90 | -2,45% | - |
| 28.05.2025 | 32,30 | 33,30 | 31,40 | 32,70 | 1,24% | - |
| 27.05.2025 | 32,30 | 32,70 | 32,00 | 32,30 | 0,31% | - |
| 26.05.2025 | 32,20 | 32,40 | 32,10 | 32,20 | 0,00% | - |
| 23.05.2025 | 32,00 | 32,30 | 31,20 | 32,20 | 0,63% | - |
| 22.05.2025 | 31,70 | 32,50 | 31,20 | 32,00 | 0,95% | - |
| 21.05.2025 | 32,30 | 32,80 | 31,70 | 31,70 | -1,86% | - |
| 20.05.2025 | 32,90 | 33,30 | 32,10 | 32,30 | -1,52% | - |
| 19.05.2025 | 32,20 | 33,40 | 31,40 | 32,80 | 1,86% | - |
| 16.05.2025 | 32,00 | 32,20 | 31,50 | 32,20 | 0,63% | - |
| 15.05.2025 | 32,40 | 32,40 | 30,80 | 32,00 | -1,23% | - |
| 14.05.2025 | 32,20 | 32,60 | 31,20 | 32,40 | 0,93% | - |
| 13.05.2025 | 32,00 | 32,60 | 31,40 | 32,10 | 0,31% | - |
| 12.05.2025 | 29,10 | 32,10 | 29,10 | 32,00 | 9,97% | 220,00 |