31,600€
8,59%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |