31,400€
-0,63%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 31,80 | 32,20 | 31,50 | 32,20 | 0,63% | - |
| 15.05.2025 | 32,10 | 32,20 | 30,70 | 32,00 | -1,23% | - |
| 14.05.2025 | 31,90 | 32,60 | 31,20 | 32,40 | 0,93% | 520,00 |
| 13.05.2025 | 31,40 | 32,70 | 31,40 | 32,10 | 0,31% | - |
| 12.05.2025 | 29,30 | 32,10 | 29,20 | 32,00 | 9,97% | - |
| 09.05.2025 | 27,00 | 29,10 | 26,90 | 29,10 | 5,82% | - |
| 08.05.2025 | 27,00 | 27,70 | 26,00 | 27,50 | 2,61% | - |
| 07.05.2025 | 26,40 | 27,10 | 26,00 | 26,80 | 1,13% | - |
| 06.05.2025 | 24,80 | 26,50 | 24,50 | 26,50 | 6,43% | - |
| 05.05.2025 | 24,80 | 25,50 | 24,80 | 24,90 | -3,11% | - |
| 02.05.2025 | 25,40 | 26,40 | 25,30 | 25,70 | -2,28% | - |
| 30.04.2025 | 27,30 | 27,80 | 26,30 | 26,30 | -3,66% | - |
| 29.04.2025 | 27,20 | 27,70 | 27,00 | 27,30 | -0,73% | - |
| 28.04.2025 | 27,50 | 28,60 | 27,30 | 27,50 | -2,14% | 125,00 |
| 25.04.2025 | 28,30 | 28,80 | 27,70 | 28,10 | -0,71% | - |
| 24.04.2025 | 28,50 | 29,20 | 28,10 | 28,30 | -1,74% | - |
| 23.04.2025 | 29,20 | 31,00 | 28,70 | 28,80 | -0,35% | - |
| 22.04.2025 | 27,70 | 29,50 | 27,70 | 28,90 | -0,69% | - |
| 17.04.2025 | 28,40 | 29,70 | 28,20 | 29,10 | 2,46% | - |
| 16.04.2025 | 27,40 | 29,60 | 27,10 | 28,40 | 0,35% | - |
| 15.04.2025 | 28,80 | 29,80 | 27,90 | 28,30 | -3,08% | 40,00 |
| 14.04.2025 | 26,50 | 31,50 | 26,50 | 29,20 | 10,19% | - |
| 11.04.2025 | 24,70 | 26,80 | 23,80 | 26,50 | 7,72% | - |
| 10.04.2025 | 26,80 | 29,00 | 23,80 | 24,60 | -9,23% | - |
| 09.04.2025 | 24,50 | 27,40 | 22,30 | 27,10 | 9,72% | - |
| 08.04.2025 | 26,30 | 27,50 | 24,30 | 24,70 | -5,36% | - |
| 07.04.2025 | 26,30 | 28,00 | 24,70 | 26,10 | -4,74% | 30,00 |
| 04.04.2025 | 30,10 | 30,20 | 26,20 | 27,40 | -9,87% | - |
| 03.04.2025 | 30,30 | 32,10 | 30,00 | 30,40 | -7,03% | - |
| 02.04.2025 | 32,40 | 33,20 | 30,60 | 32,70 | -0,61% | - |
| 01.04.2025 | 32,30 | 33,40 | 32,00 | 32,90 | 1,54% | - |
| 31.03.2025 | 33,10 | 33,10 | 31,50 | 32,40 | -3,28% | - |
| 28.03.2025 | 34,50 | 35,10 | 31,50 | 33,50 | -4,56% | - |
| 27.03.2025 | 34,50 | 36,00 | 34,30 | 35,10 | 1,15% | 30,00 |
| 26.03.2025 | 34,90 | 35,70 | 34,40 | 34,70 | -0,57% | - |
| 25.03.2025 | 33,40 | 35,20 | 33,40 | 34,90 | 1,45% | - |
| 24.03.2025 | 33,60 | 35,00 | 33,40 | 34,40 | 1,78% | - |
| 21.03.2025 | 32,70 | 34,10 | 32,20 | 33,80 | 2,74% | - |
| 20.03.2025 | 32,60 | 34,20 | 31,70 | 32,90 | 1,23% | - |
| 19.03.2025 | 30,80 | 32,70 | 30,70 | 32,50 | 5,18% | - |
| 18.03.2025 | 32,60 | 33,50 | 30,30 | 30,90 | -6,65% | 125,00 |
| 17.03.2025 | 32,60 | 33,60 | 32,40 | 33,10 | 3,12% | - |
| 14.03.2025 | 31,20 | 33,40 | 30,80 | 32,10 | 3,55% | - |
| 13.03.2025 | 31,20 | 31,80 | 30,50 | 31,00 | -1,90% | - |
| 12.03.2025 | 28,80 | 31,60 | 28,80 | 31,60 | 7,48% | - |
| 11.03.2025 | 28,30 | 29,80 | 28,20 | 29,40 | -1,67% | - |
| 10.03.2025 | 30,20 | 30,70 | 28,50 | 29,90 | -2,61% | - |
| 07.03.2025 | 31,00 | 31,80 | 29,80 | 30,70 | -0,97% | - |
| 06.03.2025 | 31,20 | 32,20 | 30,90 | 31,00 | -1,90% | - |
| 05.03.2025 | 31,60 | 32,10 | 30,90 | 31,60 | 0,00% | - |
| 04.03.2025 | 32,90 | 32,90 | 30,80 | 31,60 | -3,66% | 4.695,00 |
| 03.03.2025 | 33,70 | 35,70 | 32,40 | 32,80 | -2,67% | 6.212,00 |
| 28.02.2025 | 33,10 | 34,00 | 32,40 | 33,70 | 1,81% | - |
| 27.02.2025 | 34,00 | 34,40 | 33,10 | 33,10 | -2,65% | - |
| 26.02.2025 | 33,60 | 34,60 | 33,60 | 34,00 | 0,89% | 100,00 |
| 25.02.2025 | 34,70 | 35,30 | 33,20 | 33,70 | -3,16% | 4.500,00 |
| 24.02.2025 | 35,30 | 36,40 | 34,60 | 34,80 | -1,69% | - |
| 21.02.2025 | 36,20 | 38,00 | 35,40 | 35,40 | -3,28% | - |
| 20.02.2025 | 35,50 | 36,80 | 35,20 | 36,60 | 2,81% | - |
| 19.02.2025 | 35,10 | 36,60 | 35,10 | 35,60 | 0,00% | - |
| 18.02.2025 | 34,90 | 36,40 | 33,80 | 35,60 | 2,30% | 380,00 |
| 17.02.2025 | 35,40 | 36,00 | 34,50 | 34,80 | -1,97% | - |
| 14.02.2025 | 35,60 | 36,10 | 35,20 | 35,50 | 0,00% | - |
| 13.02.2025 | 34,40 | 35,80 | 34,40 | 35,50 | 1,72% | - |
| 12.02.2025 | 34,80 | 35,80 | 33,60 | 34,90 | 0,29% | 20,00 |
| 11.02.2025 | 36,70 | 37,30 | 34,70 | 34,80 | -5,43% | 100,00 |
| 10.02.2025 | 36,60 | 37,60 | 36,40 | 36,80 | 0,55% | 150,00 |
| 07.02.2025 | 38,00 | 38,40 | 36,20 | 36,60 | -3,17% | - |
| 06.02.2025 | 37,10 | 38,00 | 37,10 | 37,80 | 2,16% | - |
| 05.02.2025 | 37,80 | 38,20 | 37,00 | 37,00 | -2,12% | - |
| 04.02.2025 | 37,40 | 38,30 | 37,20 | 37,80 | 1,07% | - |
| 03.02.2025 | 38,00 | 38,80 | 37,20 | 37,40 | -1,58% | 30,00 |
| 31.01.2025 | 39,00 | 40,10 | 38,00 | 38,00 | -2,06% | - |
| 30.01.2025 | 38,00 | 39,50 | 38,00 | 38,80 | 1,04% | - |
| 29.01.2025 | 37,10 | 38,80 | 37,00 | 38,40 | 3,23% | - |
| 28.01.2025 | 37,90 | 38,90 | 36,40 | 37,20 | -1,59% | - |
| 27.01.2025 | 38,40 | 40,20 | 37,20 | 37,80 | -3,08% | 100,00 |
| 24.01.2025 | 40,30 | 41,30 | 38,40 | 39,00 | -2,99% | 38,00 |
| 23.01.2025 | 41,40 | 42,10 | 40,20 | 40,20 | -2,66% | 120,00 |
| 22.01.2025 | 41,20 | 42,10 | 41,00 | 41,30 | -0,72% | 10,00 |
| 21.01.2025 | 41,40 | 41,80 | 40,40 | 41,60 | 0,48% | 200,00 |
| 20.01.2025 | 41,90 | 41,90 | 40,70 | 41,40 | -0,48% | - |
| 17.01.2025 | 43,20 | 43,20 | 40,80 | 41,60 | -2,35% | - |
| 16.01.2025 | 43,80 | 45,30 | 42,20 | 42,60 | -2,52% | 50,00 |
| 15.01.2025 | 43,40 | 44,70 | 42,90 | 43,70 | 0,00% | - |
| 14.01.2025 | 43,70 | 44,70 | 43,50 | 43,70 | 0,23% | 250,00 |
| 13.01.2025 | 45,30 | 45,70 | 43,50 | 43,60 | -2,68% | 600,00 |
| 10.01.2025 | 44,30 | 46,40 | 44,30 | 44,80 | 1,36% | 3.645,00 |
| 09.01.2025 | 44,00 | 44,90 | 43,80 | 44,20 | 0,68% | 593,00 |
| 08.01.2025 | 44,50 | 45,40 | 42,90 | 43,90 | -1,35% | 60,00 |
| 07.01.2025 | 43,20 | 45,70 | 43,00 | 44,50 | 2,77% | 23,00 |
| 06.01.2025 | 42,80 | 44,20 | 42,40 | 43,30 | 1,41% | 740,00 |
| 03.01.2025 | 43,50 | 45,00 | 42,30 | 42,70 | -1,61% | 755,00 |
| 02.01.2025 | 41,10 | 44,00 | 40,90 | 43,40 | 7,43% | 1.444,00 |
| 30.12.2024 | 40,90 | 40,90 | 40,30 | 40,40 | -1,22% | 121,00 |
| 27.12.2024 | 41,30 | 41,50 | 40,40 | 40,90 | 0,25% | 450,00 |
| 23.12.2024 | 40,50 | 41,40 | 39,70 | 40,80 | 1,49% | - |
| 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 |