45,500€
3,41%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 44,70 | 45,40 | 44,20 | 44,90 | 2,05% | 181,00 |
| 28.05.2026 | 44,40 | 46,10 | 43,90 | 44,00 | -1,35% | 24,00 |
| 27.05.2026 | 41,90 | 44,70 | 41,00 | 44,60 | 5,94% | - |
| 26.05.2026 | 42,50 | 43,10 | 40,80 | 42,10 | -3,66% | 202,00 |
| 25.05.2026 | 41,40 | 43,80 | 41,40 | 43,70 | 5,56% | 175,00 |
| 22.05.2026 | 41,20 | 42,20 | 40,90 | 41,40 | 0,98% | - |
| 21.05.2026 | 40,40 | 42,30 | 40,40 | 41,00 | 1,49% | - |
| 20.05.2026 | 41,40 | 42,10 | 39,90 | 40,40 | -2,88% | - |
| 19.05.2026 | 40,70 | 42,00 | 40,50 | 41,60 | 9,19% | 1,00 |
| 18.05.2026 | 37,70 | 38,50 | 37,70 | 38,10 | 0,26% | - |
| 15.05.2026 | 38,00 | 38,00 | 37,90 | 38,00 | 0,53% | - |
| 14.05.2026 | 37,30 | 37,90 | 37,00 | 37,80 | -0,26% | - |
| 13.05.2026 | 38,30 | 38,50 | 37,50 | 37,90 | -1,30% | - |
| 12.05.2026 | 38,10 | 39,00 | 38,00 | 38,40 | 1,86% | 1,00 |
| 11.05.2026 | 35,90 | 37,70 | 35,90 | 37,70 | 3,01% | - |
| 08.05.2026 | 36,50 | 36,60 | 36,50 | 36,60 | 1,10% | - |
| 07.05.2026 | 36,90 | 36,90 | 35,50 | 36,20 | -0,55% | - |
| 06.05.2026 | 37,60 | 37,70 | 35,80 | 36,40 | -3,96% | - |
| 05.05.2026 | 37,90 | 38,40 | 37,50 | 37,90 | 2,43% | - |
| 04.05.2026 | 38,60 | 38,60 | 37,00 | 37,00 | -3,14% | - |
| 30.04.2026 | 38,50 | 39,00 | 37,70 | 38,20 | 2,41% | - |
| 29.04.2026 | 37,10 | 37,40 | 37,10 | 37,30 | 1,08% | - |
| 28.04.2026 | 36,70 | 37,10 | 36,70 | 36,90 | 0,54% | 75,00 |
| 27.04.2026 | 36,70 | 36,80 | 36,50 | 36,70 | -0,27% | - |
| 24.04.2026 | 37,10 | 37,30 | 36,70 | 36,80 | 0,27% | - |
| 23.04.2026 | 36,90 | 36,90 | 36,60 | 36,70 | -0,81% | - |
| 22.04.2026 | 36,80 | 37,00 | 36,80 | 37,00 | 5,41% | - |
| 21.04.2026 | 34,70 | 35,10 | 34,70 | 35,10 | 0,29% | - |
| 20.04.2026 | 34,40 | 35,00 | 34,40 | 35,00 | 2,94% | - |
| 17.04.2026 | 35,50 | 35,80 | 33,20 | 34,00 | -3,95% | 80,00 |
| 16.04.2026 | 35,30 | 35,70 | 35,00 | 35,40 | -0,56% | - |
| 15.04.2026 | 35,70 | 36,10 | 35,20 | 35,60 | -3,78% | - |
| 14.04.2026 | 37,00 | 37,10 | 36,90 | 37,00 | 0,82% | - |
| 13.04.2026 | 36,50 | 37,20 | 36,20 | 36,70 | 0,00% | - |
| 10.04.2026 | 36,50 | 36,80 | 36,20 | 36,70 | -1,34% | - |
| 09.04.2026 | 37,30 | 37,30 | 37,20 | 37,20 | 3,91% | - |
| 08.04.2026 | 37,10 | 37,10 | 35,10 | 35,80 | -4,28% | 110,00 |
| 07.04.2026 | 39,20 | 39,20 | 37,40 | 37,40 | -4,35% | 35,00 |
| 02.04.2026 | 38,10 | 40,60 | 38,10 | 39,10 | 1,56% | - |
| 01.04.2026 | 40,10 | 40,40 | 37,60 | 38,50 | -2,78% | 214,00 |
| 31.03.2026 | 40,20 | 42,50 | 0,00 | 39,60 | -1,74% | 66,00 |
| 30.03.2026 | 39,40 | 41,70 | 39,40 | 40,30 | 2,81% | 75,00 |
| 27.03.2026 | 38,00 | 40,80 | 37,60 | 39,20 | 3,16% | 3,00 |
| 26.03.2026 | 37,30 | 38,40 | 36,60 | 38,00 | 3,54% | - |
| 25.03.2026 | 36,70 | 37,10 | 35,50 | 36,70 | 1,10% | - |
| 24.03.2026 | 35,50 | 37,50 | 35,40 | 36,30 | 2,25% | - |
| 23.03.2026 | 36,40 | 37,20 | 35,00 | 35,50 | -1,39% | - |
| 20.03.2026 | 35,90 | 36,10 | 35,90 | 36,00 | -0,55% | - |
| 19.03.2026 | 34,40 | 36,20 | 34,10 | 36,20 | 7,10% | 148,00 |
| 18.03.2026 | 33,00 | 34,00 | 32,60 | 33,80 | 4,32% | - |
| 17.03.2026 | 32,50 | 32,50 | 32,40 | 32,40 | -0,92% | - |
| 16.03.2026 | 33,50 | 33,90 | 32,40 | 32,70 | -1,51% | 25,00 |
| 13.03.2026 | 33,30 | 33,30 | 33,20 | 33,20 | -1,19% | - |
| 12.03.2026 | 33,90 | 34,50 | 33,30 | 33,60 | 5,99% | - |
| 11.03.2026 | 31,60 | 31,70 | 31,50 | 31,70 | -0,31% | - |
| 10.03.2026 | 31,40 | 32,40 | 30,90 | 31,80 | -0,62% | - |
| 09.03.2026 | 31,80 | 33,30 | 31,60 | 32,00 | 3,23% | - |
| 06.03.2026 | 30,90 | 31,00 | 30,90 | 31,00 | 2,31% | - |
| 05.03.2026 | 30,20 | 30,60 | 29,80 | 30,30 | 2,02% | - |
| 04.03.2026 | 29,80 | 30,50 | 29,30 | 29,70 | -2,62% | - |
| 03.03.2026 | 30,30 | 30,50 | 30,30 | 30,50 | -2,87% | - |
| 02.03.2026 | 29,80 | 32,00 | 29,60 | 31,40 | 6,44% | - |
| 27.02.2026 | 30,90 | 31,00 | 29,00 | 29,50 | -6,35% | - |
| 26.02.2026 | 31,60 | 31,60 | 31,50 | 31,50 | -0,32% | - |
| 25.02.2026 | 32,20 | 32,30 | 31,50 | 31,60 | -1,56% | 23,00 |
| 24.02.2026 | 31,90 | 32,50 | 31,80 | 32,10 | -1,23% | - |
| 23.02.2026 | 32,60 | 33,00 | 32,20 | 32,50 | 0,00% | - |
| 20.02.2026 | 32,80 | 33,10 | 32,30 | 32,50 | 0,00% | - |
| 19.02.2026 | 31,70 | 32,50 | 31,60 | 32,50 | 4,17% | - |
| 18.02.2026 | 31,30 | 31,90 | 31,20 | 31,20 | -0,64% | - |
| 17.02.2026 | 31,60 | 31,80 | 30,50 | 31,40 | -0,63% | - |
| 16.02.2026 | 31,50 | 31,60 | 31,50 | 31,60 | 0,00% | - |
| 13.02.2026 | 31,40 | 32,10 | 31,20 | 31,60 | -4,53% | - |
| 12.02.2026 | 32,90 | 33,20 | 32,90 | 33,10 | -0,30% | - |
| 11.02.2026 | 32,90 | 33,50 | 31,70 | 33,20 | 3,11% | - |
| 10.02.2026 | 32,20 | 32,30 | 32,10 | 32,20 | 2,22% | - |
| 09.02.2026 | 32,20 | 32,30 | 31,30 | 31,50 | -1,56% | - |
| 06.02.2026 | 31,80 | 32,10 | 31,40 | 32,00 | 0,31% | - |
| 05.02.2026 | 33,50 | 33,50 | 31,80 | 31,90 | -1,54% | 100,00 |
| 04.02.2026 | 32,90 | 33,30 | 32,20 | 32,40 | -0,31% | 56,00 |
| 03.02.2026 | 32,90 | 33,20 | 32,20 | 32,50 | -2,11% | - |
| 02.02.2026 | 33,60 | 33,60 | 31,80 | 33,20 | 0,30% | 56,00 |
| 30.01.2026 | 33,30 | 33,30 | 33,00 | 33,10 | 3,44% | - |
| 29.01.2026 | 32,40 | 32,80 | 31,60 | 32,00 | -0,62% | - |
| 28.01.2026 | 31,80 | 32,50 | 31,70 | 32,20 | 4,89% | - |
| 27.01.2026 | 30,80 | 30,80 | 30,70 | 30,70 | -0,97% | - |
| 26.01.2026 | 30,80 | 31,20 | 30,60 | 31,00 | 1,97% | - |
| 23.01.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 0,00% | - |
| 22.01.2026 | 30,80 | 31,10 | 30,00 | 30,40 | 0,33% | - |
| 21.01.2026 | 29,40 | 30,30 | 29,40 | 30,30 | 2,02% | - |
| 20.01.2026 | 29,40 | 29,80 | 28,30 | 29,70 | 1,02% | - |
| 19.01.2026 | 29,60 | 29,60 | 29,10 | 29,40 | 0,00% | - |
| 16.01.2026 | 29,00 | 29,50 | 29,00 | 29,40 | -0,34% | - |
| 15.01.2026 | 29,60 | 29,80 | 29,30 | 29,50 | -1,99% | - |
| 14.01.2026 | 29,80 | 30,10 | 29,80 | 30,10 | 2,38% | - |
| 13.01.2026 | 29,00 | 29,80 | 28,80 | 29,40 | 1,73% | - |
| 12.01.2026 | 29,30 | 29,30 | 28,80 | 28,90 | 0,00% | - |
| 09.01.2026 | 29,00 | 29,50 | 28,80 | 28,90 | 0,70% | - |
| 08.01.2026 | 28,20 | 28,90 | 27,90 | 28,70 | 1,41% | - |
| 07.01.2026 | 29,40 | 30,00 | 28,10 | 28,30 | -3,74% | 159,00 |