31,200€
-0,64%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,70 | 32,00 | 30,60 | 31,40 | -3,09% | - |
| 06.11.2025 | 32,10 | 32,70 | 31,90 | 32,40 | 1,25% | - |
| 05.11.2025 | 31,20 | 33,10 | 31,20 | 32,00 | 2,56% | - |
| 04.11.2025 | 31,80 | 32,20 | 31,00 | 31,20 | -2,19% | 6.020,00 |
| 03.11.2025 | 31,50 | 33,40 | 31,50 | 31,90 | 1,27% | 300,00 |
| 31.10.2025 | 29,90 | 31,80 | 29,70 | 31,50 | 5,70% | - |
| 29.10.2025 | 29,20 | 30,70 | 28,80 | 29,80 | 4,20% | 3.000,00 |
| 28.10.2025 | 28,60 | 29,70 | 27,80 | 28,60 | 0,70% | 402,00 |
| 27.10.2025 | 27,90 | 31,90 | 27,40 | 28,40 | 22,41% | - |
| 24.10.2025 | 23,00 | 24,30 | 22,10 | 23,20 | 0,87% | - |
| 23.10.2025 | 21,20 | 23,30 | 21,20 | 23,00 | 9,52% | - |
| 22.10.2025 | 21,40 | 21,50 | 20,70 | 21,00 | -2,78% | - |
| 21.10.2025 | 21,50 | 22,00 | 21,10 | 21,60 | -3,57% | - |
| 20.10.2025 | 22,40 | 22,90 | 21,40 | 22,40 | 0,45% | - |
| 17.10.2025 | 22,40 | 22,90 | 22,10 | 22,30 | -0,45% | - |
| 16.10.2025 | 22,70 | 23,10 | 22,10 | 22,40 | -3,86% | - |
| 15.10.2025 | 22,80 | 23,90 | 22,10 | 23,30 | 2,64% | - |
| 14.10.2025 | 24,10 | 24,70 | 21,90 | 22,70 | -5,42% | - |
| 13.10.2025 | 22,60 | 24,50 | 22,60 | 24,00 | 6,19% | - |
| 10.10.2025 | 23,00 | 23,90 | 22,10 | 22,60 | 8,65% | - |
| 09.10.2025 | 21,00 | 23,30 | 20,70 | 20,80 | 0,48% | 300,00 |
| 08.10.2025 | 20,70 | 21,10 | 20,15 | 20,70 | 0,00% | - |
| 07.10.2025 | 20,90 | 21,30 | 20,50 | 20,70 | -1,90% | - |
| 06.10.2025 | 20,40 | 21,10 | 20,30 | 21,10 | 4,46% | 600,00 |
| 03.10.2025 | 20,50 | 20,70 | 20,10 | 20,20 | 1,51% | - |
| 02.10.2025 | 19,80 | 20,80 | 19,65 | 19,90 | -1,97% | - |
| 01.10.2025 | 20,50 | 20,90 | 20,15 | 20,30 | -1,93% | - |
| 30.09.2025 | 21,40 | 21,80 | 20,50 | 20,70 | -4,61% | - |
| 29.09.2025 | 22,20 | 22,70 | 21,60 | 21,70 | -5,65% | - |
| 26.09.2025 | 22,90 | 23,90 | 22,70 | 23,00 | 0,00% | - |
| 25.09.2025 | 23,60 | 23,80 | 22,90 | 23,00 | -2,95% | - |
| 24.09.2025 | 23,40 | 25,40 | 23,40 | 23,70 | 1,72% | - |
| 23.09.2025 | 22,70 | 24,10 | 22,70 | 23,30 | 2,19% | - |
| 22.09.2025 | 20,40 | 23,30 | 20,40 | 22,80 | 11,76% | 450,00 |
| 19.09.2025 | 20,80 | 21,20 | 19,45 | 20,40 | -2,39% | - |
| 18.09.2025 | 23,00 | 23,30 | 20,90 | 20,90 | -10,30% | 230,00 |
| 17.09.2025 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 16.09.2025 | 22,80 | 23,70 | 22,60 | 23,30 | 0,43% | - |
| 15.09.2025 | 22,90 | 23,40 | 22,60 | 23,20 | -2,52% | - |
| 12.09.2025 | 23,90 | 24,50 | 22,90 | 23,80 | -1,24% | - |
| 11.09.2025 | 24,40 | 25,00 | 23,90 | 24,10 | -0,41% | - |
| 10.09.2025 | 22,60 | 24,50 | 22,60 | 24,20 | 5,22% | - |
| 09.09.2025 | 22,50 | 23,70 | 22,20 | 23,00 | 1,77% | - |
| 08.09.2025 | 24,10 | 24,50 | 21,50 | 22,60 | -14,07% | - |
| 05.09.2025 | 26,30 | 26,80 | 25,50 | 26,30 | -0,75% | - |
| 04.09.2025 | 25,30 | 26,70 | 25,00 | 26,50 | 4,74% | - |
| 03.09.2025 | 25,80 | 26,40 | 25,30 | 25,30 | -3,07% | - |
| 02.09.2025 | 25,70 | 26,10 | 24,70 | 26,10 | 1,56% | - |
| 01.09.2025 | 25,90 | 26,20 | 25,70 | 25,70 | -1,53% | - |
| 29.08.2025 | 26,60 | 26,60 | 26,00 | 26,10 | -0,76% | - |
| 28.08.2025 | 26,00 | 27,20 | 25,90 | 26,30 | 0,77% | - |
| 27.08.2025 | 26,30 | 26,50 | 25,90 | 26,10 | -0,76% | - |
| 26.08.2025 | 25,80 | 26,50 | 25,50 | 26,30 | 1,54% | 3.512,00 |
| 25.08.2025 | 26,90 | 27,30 | 25,70 | 25,90 | -4,43% | 200,00 |
| 22.08.2025 | 27,20 | 27,60 | 27,00 | 27,10 | -0,37% | - |
| 21.08.2025 | 26,80 | 27,70 | 26,80 | 27,20 | 1,12% | - |
| 20.08.2025 | 27,60 | 28,00 | 26,90 | 26,90 | -2,18% | - |
| 19.08.2025 | 28,90 | 29,10 | 27,50 | 27,50 | -4,84% | - |
| 18.08.2025 | 28,20 | 29,30 | 27,80 | 28,90 | 2,85% | - |
| 15.08.2025 | 28,20 | 28,50 | 27,70 | 28,10 | 0,36% | - |
| 14.08.2025 | 28,80 | 29,00 | 27,40 | 28,00 | -2,78% | - |
| 13.08.2025 | 28,80 | 29,30 | 28,50 | 28,80 | -1,03% | - |
| 12.08.2025 | 29,50 | 30,00 | 29,00 | 29,10 | -1,36% | - |
| 11.08.2025 | 29,50 | 29,60 | 28,90 | 29,50 | 0,00% | - |
| 08.08.2025 | 30,60 | 30,80 | 28,90 | 29,50 | -3,91% | - |
| 07.08.2025 | 31,30 | 31,60 | 30,40 | 30,70 | -1,29% | 100,00 |
| 06.08.2025 | 30,30 | 31,30 | 30,00 | 31,10 | 2,64% | 300,00 |
| 05.08.2025 | 29,00 | 30,30 | 28,90 | 30,30 | 4,84% | - |
| 04.08.2025 | 28,70 | 29,20 | 28,40 | 28,90 | 1,05% | - |
| 01.08.2025 | 29,00 | 29,20 | 27,90 | 28,60 | -2,72% | - |
| 31.07.2025 | 29,70 | 30,10 | 28,90 | 29,40 | -1,01% | - |
| 30.07.2025 | 29,90 | 30,40 | 29,40 | 29,70 | -1,33% | - |
| 29.07.2025 | 28,40 | 30,30 | 28,40 | 30,10 | 4,88% | - |
| 28.07.2025 | 28,00 | 29,10 | 28,00 | 28,70 | 1,41% | - |
| 25.07.2025 | 27,60 | 28,70 | 27,50 | 28,30 | 2,91% | - |
| 24.07.2025 | 27,30 | 27,60 | 26,90 | 27,50 | 0,00% | - |
| 23.07.2025 | 26,10 | 27,70 | 25,90 | 27,50 | 6,18% | - |
| 22.07.2025 | 26,20 | 26,50 | 25,70 | 25,90 | -0,77% | - |
| 21.07.2025 | 26,40 | 27,00 | 26,10 | 26,10 | -1,51% | - |
| 18.07.2025 | 26,50 | 27,30 | 26,40 | 26,50 | -0,75% | - |
| 17.07.2025 | 26,50 | 27,10 | 26,40 | 26,70 | 0,75% | - |
| 16.07.2025 | 27,00 | 27,50 | 26,30 | 26,50 | -2,93% | - |
| 15.07.2025 | 26,20 | 27,30 | 26,20 | 27,30 | 2,25% | - |
| 14.07.2025 | 26,00 | 27,20 | 25,90 | 26,70 | 0,75% | - |
| 11.07.2025 | 27,10 | 27,40 | 26,40 | 26,50 | -2,57% | - |
| 10.07.2025 | 27,20 | 27,60 | 26,60 | 27,20 | -0,37% | - |
| 09.07.2025 | 28,20 | 28,40 | 27,10 | 27,30 | -3,19% | - |
| 08.07.2025 | 26,00 | 28,20 | 26,00 | 28,20 | 7,22% | - |
| 07.07.2025 | 26,80 | 27,80 | 26,10 | 26,30 | -2,59% | - |
| 04.07.2025 | 27,00 | 27,20 | 26,90 | 27,00 | -1,10% | - |
| 03.07.2025 | 27,00 | 27,70 | 27,00 | 27,30 | 0,74% | - |
| 02.07.2025 | 26,70 | 27,30 | 26,60 | 27,10 | 1,50% | - |
| 01.07.2025 | 26,50 | 27,10 | 25,70 | 26,70 | 0,00% | 20,00 |
| 30.06.2025 | 28,20 | 28,70 | 25,90 | 26,70 | -6,32% | - |
| 27.06.2025 | 28,20 | 29,00 | 28,00 | 28,50 | 0,00% | - |
| 26.06.2025 | 28,00 | 28,80 | 28,00 | 28,50 | 0,35% | - |
| 25.06.2025 | 29,00 | 29,60 | 28,30 | 28,40 | -4,05% | - |
| 24.06.2025 | 29,00 | 29,90 | 28,80 | 29,60 | 1,37% | - |
| 23.06.2025 | 29,60 | 31,40 | 28,90 | 29,20 | -2,99% | - |
| 20.06.2025 | 30,40 | 31,00 | 30,00 | 30,10 | -0,66% | - |