39,600€
0,51%
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 | 39,40 | 40,90 | 38,90 | 40,20 | 0,50% | - |
| 19.12.2024 | 40,00 | 42,30 | 39,50 | 40,00 | -0,50% | 588,00 |
| 18.12.2024 | 42,80 | 43,90 | 40,20 | 40,20 | -6,07% | 340,00 |
| 17.12.2024 | 42,40 | 43,90 | 41,20 | 42,80 | 0,94% | 20,00 |
| 16.12.2024 | 42,30 | 44,20 | 42,00 | 42,40 | 0,00% | 158,00 |
| 13.12.2024 | 42,00 | 42,80 | 41,60 | 42,40 | 0,95% | 310,00 |
| 12.12.2024 | 41,00 | 42,70 | 40,90 | 42,00 | 2,19% | 484,00 |
| 11.12.2024 | 38,20 | 41,40 | 38,20 | 41,10 | 6,48% | 25,00 |
| 10.12.2024 | 38,40 | 39,80 | 38,20 | 38,60 | 0,52% | 2.160,00 |
| 09.12.2024 | 36,90 | 39,40 | 36,80 | 38,40 | 4,35% | - |
| 06.12.2024 | 36,30 | 37,60 | 35,60 | 36,80 | 1,10% | 400,00 |
| 05.12.2024 | 36,50 | 37,20 | 36,20 | 36,40 | -0,27% | - |
| 04.12.2024 | 38,00 | 38,60 | 36,20 | 36,50 | -4,45% | 1.064,00 |
| 03.12.2024 | 38,50 | 39,30 | 37,70 | 38,20 | -0,52% | - |
| 02.12.2024 | 38,10 | 39,60 | 38,10 | 38,40 | 0,79% | - |
| 29.11.2024 | 37,70 | 39,00 | 37,60 | 38,10 | 1,33% | 10,00 |
| 28.11.2024 | 37,20 | 37,90 | 37,20 | 37,60 | 0,00% | - |
| 27.11.2024 | 38,20 | 38,60 | 37,00 | 37,60 | -1,57% | 1.520,00 |
| 26.11.2024 | 37,50 | 39,40 | 36,90 | 38,20 | 2,14% | - |
| 25.11.2024 | 38,50 | 40,20 | 37,20 | 37,40 | -2,60% | 275,00 |
| 22.11.2024 | 36,10 | 39,40 | 35,20 | 38,40 | 7,26% | - |
| 21.11.2024 | 35,20 | 36,80 | 35,00 | 35,80 | 1,42% | 2.000,00 |
| 20.11.2024 | 33,60 | 35,40 | 33,60 | 35,30 | 5,06% | - |
| 19.11.2024 | 33,00 | 34,00 | 31,60 | 33,60 | 1,82% | 100,00 |
| 18.11.2024 | 30,70 | 33,70 | 30,60 | 33,00 | 7,49% | - |
| 15.11.2024 | 30,30 | 31,50 | 30,10 | 30,70 | 0,00% | - |
| 14.11.2024 | 29,40 | 30,70 | 29,30 | 30,70 | 4,78% | - |
| 13.11.2024 | 27,60 | 29,30 | 27,60 | 29,30 | 4,27% | - |
| 12.11.2024 | 27,60 | 28,40 | 27,60 | 28,10 | 0,36% | 1.075,00 |
| 11.11.2024 | 27,30 | 28,10 | 26,30 | 28,00 | 2,56% | - |
| 08.11.2024 | 27,20 | 31,40 | 26,70 | 27,30 | 0,74% | 263,00 |
| 07.11.2024 | 26,30 | 27,30 | 26,10 | 27,10 | 3,04% | 200,00 |
| 06.11.2024 | 25,80 | 27,10 | 25,70 | 26,30 | 4,78% | 3.340,00 |
| 05.11.2024 | 24,50 | 25,10 | 24,30 | 25,10 | 2,45% | - |
| 04.11.2024 | 23,30 | 24,70 | 22,80 | 24,50 | 4,70% | - |
| 01.11.2024 | 22,80 | 23,70 | 22,70 | 23,40 | 3,08% | - |
| 31.10.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 0,44% | - |
| 30.10.2024 | 22,80 | 23,30 | 22,50 | 22,60 | -3,00% | - |
| 29.10.2024 | 23,70 | 23,90 | 22,90 | 23,30 | -0,43% | - |
| 28.10.2024 | 23,60 | 23,70 | 22,70 | 23,40 | -1,68% | - |
| 25.10.2024 | 23,20 | 24,10 | 23,10 | 23,80 | 2,59% | 11.000,00 |
| 24.10.2024 | 22,50 | 23,30 | 22,30 | 23,20 | 3,11% | 20,00 |
| 23.10.2024 | 22,90 | 24,50 | 22,10 | 22,50 | -2,17% | - |
| 22.10.2024 | 22,60 | 23,30 | 22,60 | 23,00 | 0,00% | - |
| 21.10.2024 | 23,00 | 23,50 | 22,50 | 23,00 | 0,00% | - |
| 18.10.2024 | 23,10 | 23,20 | 22,70 | 23,00 | -0,43% | - |
| 17.10.2024 | 22,60 | 23,50 | 22,60 | 23,10 | 0,87% | - |
| 16.10.2024 | 23,60 | 23,80 | 22,80 | 22,90 | -3,38% | - |
| 15.10.2024 | 22,80 | 23,70 | 22,30 | 23,70 | 2,60% | - |
| 14.10.2024 | 22,70 | 23,30 | 22,50 | 23,10 | 1,76% | - |
| 11.10.2024 | 21,80 | 22,90 | 21,80 | 22,70 | 2,25% | - |
| 10.10.2024 | 21,50 | 22,50 | 21,50 | 22,20 | 3,26% | - |
| 09.10.2024 | 20,15 | 22,00 | 19,95 | 21,50 | 6,70% | - |
| 08.10.2024 | 20,00 | 20,15 | 19,50 | 20,15 | 0,75% | - |
| 07.10.2024 | 20,30 | 20,80 | 19,95 | 20,00 | -1,48% | - |
| 04.10.2024 | 20,00 | 20,70 | 20,00 | 20,30 | 0,00% | - |
| 03.10.2024 | 19,65 | 20,30 | 19,55 | 20,30 | 3,57% | - |
| 02.10.2024 | 19,55 | 20,20 | 19,35 | 19,60 | 0,00% | - |
| 01.10.2024 | 18,80 | 19,75 | 18,80 | 19,60 | 3,16% | - |
| 30.09.2024 | 19,45 | 19,75 | 18,80 | 19,00 | -2,06% | - |
| 27.09.2024 | 19,50 | 19,95 | 19,40 | 19,40 | -1,52% | - |
| 26.09.2024 | 20,10 | 20,35 | 19,55 | 19,70 | -2,23% | - |
| 25.09.2024 | 20,30 | 20,50 | 20,10 | 20,15 | -0,74% | - |
| 24.09.2024 | 20,20 | 21,10 | 20,20 | 20,30 | -1,46% | - |
| 23.09.2024 | 21,30 | 21,50 | 20,50 | 20,60 | -2,83% | - |
| 20.09.2024 | 21,50 | 21,80 | 21,10 | 21,20 | -2,30% | - |
| 19.09.2024 | 21,00 | 21,90 | 21,00 | 21,70 | 2,36% | - |
| 18.09.2024 | 21,00 | 21,50 | 20,70 | 21,20 | -0,47% | - |
| 17.09.2024 | 21,50 | 21,70 | 20,70 | 21,30 | -0,93% | - |
| 16.09.2024 | 20,90 | 21,80 | 20,90 | 21,50 | 2,38% | - |
| 13.09.2024 | 20,60 | 21,20 | 20,60 | 21,00 | 0,48% | - |
| 12.09.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 11.09.2024 | 20,50 | 21,20 | 20,50 | 20,70 | 0,49% | 150,00 |
| 10.09.2024 | 20,80 | 21,30 | 20,10 | 20,60 | -2,37% | - |
| 09.09.2024 | 20,80 | 21,50 | 20,80 | 21,10 | 0,00% | - |
| 06.09.2024 | 21,50 | 21,70 | 20,90 | 21,10 | -1,86% | - |
| 05.09.2024 | 21,40 | 22,30 | 21,40 | 21,50 | -0,92% | - |
| 04.09.2024 | 20,60 | 21,70 | 20,60 | 21,70 | 2,84% | - |
| 03.09.2024 | 21,20 | 21,50 | 20,70 | 21,10 | -1,86% | - |
| 02.09.2024 | 21,50 | 21,50 | 21,30 | 21,50 | 0,47% | - |
| 30.08.2024 | 20,30 | 22,10 | 20,30 | 21,40 | 9,74% | - |
| 29.08.2024 | 19,50 | 20,30 | 19,45 | 19,50 | -0,26% | - |
| 28.08.2024 | 19,40 | 19,65 | 19,05 | 19,55 | 1,30% | 250,00 |
| 27.08.2024 | 19,10 | 19,50 | 18,90 | 19,30 | 1,05% | - |
| 26.08.2024 | 18,90 | 19,45 | 18,70 | 19,10 | 1,60% | - |
| 23.08.2024 | 18,40 | 19,10 | 18,40 | 18,80 | 1,08% | - |
| 22.08.2024 | 19,00 | 19,30 | 18,40 | 18,60 | -1,59% | - |
| 21.08.2024 | 19,20 | 19,60 | 18,90 | 18,90 | -2,58% | - |
| 20.08.2024 | 19,65 | 19,95 | 19,30 | 19,40 | -1,52% | - |
| 19.08.2024 | 19,60 | 19,80 | 19,15 | 19,70 | 0,00% | - |
| 16.08.2024 | 19,90 | 20,00 | 19,55 | 19,70 | -0,51% | 600,00 |
| 15.08.2024 | 19,65 | 20,15 | 19,65 | 19,80 | 1,02% | - |
| 14.08.2024 | 19,65 | 20,15 | 19,35 | 19,60 | -0,25% | - |
| 13.08.2024 | 19,45 | 19,75 | 19,30 | 19,65 | 0,26% | - |
| 12.08.2024 | 18,85 | 19,60 | 18,85 | 19,60 | 3,70% | - |
| 09.08.2024 | 18,10 | 19,00 | 17,90 | 18,90 | 3,85% | - |
| 08.08.2024 | 17,35 | 18,40 | 17,30 | 18,20 | 4,60% | - |
| 07.08.2024 | 17,05 | 17,60 | 16,85 | 17,40 | 2,96% | - |
| 06.08.2024 | 16,70 | 17,15 | 16,30 | 16,90 | 2,42% | - |
| 05.08.2024 | 16,35 | 17,05 | 14,30 | 16,50 | -0,60% | - |