40,700€
-2,63%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 42,80 | 43,30 | 40,30 | 40,50 | -3,11% | 500,00 |
| 08.07.2026 | 41,70 | 43,90 | 41,50 | 41,80 | 0,97% | 4.155,00 |
| 07.07.2026 | 40,30 | 41,50 | 40,10 | 41,40 | 2,73% | 110,00 |
| 06.07.2026 | 39,30 | 40,70 | 38,70 | 40,30 | 3,07% | - |
| 03.07.2026 | 39,10 | 39,40 | 39,00 | 39,10 | 0,77% | - |
| 02.07.2026 | 39,50 | 40,00 | 38,70 | 38,80 | -1,27% | 2.094,00 |
| 01.07.2026 | 39,70 | 40,20 | 38,70 | 39,30 | -1,50% | 3.740,00 |
| 30.06.2026 | 39,70 | 40,70 | 39,40 | 39,90 | 0,00% | - |
| 29.06.2026 | 39,90 | 41,20 | 39,70 | 39,90 | 0,25% | - |
| 26.06.2026 | 40,10 | 40,30 | 39,30 | 39,80 | -0,75% | - |
| 25.06.2026 | 40,10 | 40,90 | 39,50 | 40,10 | -0,50% | 1.300,00 |
| 24.06.2026 | 42,20 | 42,70 | 39,90 | 40,30 | -4,28% | - |
| 23.06.2026 | 43,20 | 43,80 | 41,70 | 42,10 | -2,77% | 8.300,00 |
| 22.06.2026 | 44,00 | 44,50 | 42,90 | 43,30 | -1,37% | 150,00 |
| 19.06.2026 | 44,00 | 44,10 | 43,90 | 43,90 | -0,23% | - |
| 18.06.2026 | 44,30 | 44,80 | 43,10 | 44,00 | -0,68% | 486,00 |
| 17.06.2026 | 44,10 | 44,70 | 43,70 | 44,30 | 0,45% | 2.839,00 |
| 16.06.2026 | 45,40 | 45,50 | 43,50 | 44,10 | -2,65% | 11.840,00 |
| 15.06.2026 | 47,00 | 47,50 | 44,90 | 45,30 | -6,21% | 1.690,00 |
| 12.06.2026 | 48,80 | 49,20 | 47,60 | 48,30 | -1,02% | 37.500,00 |
| 11.06.2026 | 47,20 | 49,90 | 47,00 | 48,80 | 3,17% | 2.200,00 |
| 10.06.2026 | 46,40 | 48,20 | 45,20 | 47,30 | 1,28% | - |
| 09.06.2026 | 46,50 | 46,80 | 45,30 | 46,70 | -0,43% | 685,00 |
| 08.06.2026 | 46,50 | 47,50 | 46,50 | 46,90 | 1,08% | 6.152,00 |
| 05.06.2026 | 47,40 | 48,10 | 46,10 | 46,40 | -2,73% | 1.650,00 |
| 04.06.2026 | 47,60 | 47,90 | 46,60 | 47,70 | 1,71% | 500,00 |
| 03.06.2026 | 47,60 | 48,40 | 46,90 | 46,90 | -1,26% | 4.892,00 |
| 02.06.2026 | 46,80 | 47,90 | 46,70 | 47,50 | 0,85% | 3.258,00 |
| 01.06.2026 | 45,50 | 48,30 | 44,90 | 47,10 | 3,52% | 2.970,00 |
| 29.05.2026 | 44,70 | 45,50 | 44,10 | 45,50 | 2,71% | 286,00 |
| 28.05.2026 | 44,50 | 46,10 | 43,90 | 44,30 | 0,00% | 2.325,00 |
| 27.05.2026 | 41,80 | 44,70 | 40,80 | 44,30 | 6,24% | 5.574,00 |
| 26.05.2026 | 41,80 | 42,40 | 40,90 | 41,70 | -4,58% | 3.300,00 |
| 25.05.2026 | 41,80 | 43,80 | 41,80 | 43,70 | 5,81% | 5.929,00 |
| 22.05.2026 | 41,40 | 42,10 | 40,90 | 41,30 | 0,00% | 15.180,00 |
| 21.05.2026 | 40,50 | 42,30 | 40,40 | 41,30 | 1,98% | 3.491,00 |
| 20.05.2026 | 41,30 | 42,10 | 39,90 | 40,50 | -1,94% | 1.485,00 |
| 19.05.2026 | 41,10 | 42,00 | 40,50 | 41,30 | 1,98% | 4.680,00 |
| 18.05.2026 | 38,00 | 41,10 | 37,80 | 40,50 | 7,43% | 10.265,00 |
| 15.05.2026 | 37,90 | 38,50 | 37,10 | 37,70 | -0,53% | - |
| 14.05.2026 | 37,30 | 38,10 | 36,80 | 37,90 | 2,16% | - |
| 13.05.2026 | 38,30 | 38,50 | 37,10 | 37,10 | -4,13% | 484,00 |
| 12.05.2026 | 38,10 | 38,90 | 38,10 | 38,70 | 1,57% | - |
| 11.05.2026 | 36,00 | 38,30 | 35,90 | 38,10 | 6,13% | 88,00 |
| 08.05.2026 | 36,50 | 36,70 | 35,50 | 35,90 | -1,64% | 1.269,00 |
| 07.05.2026 | 36,90 | 36,90 | 35,40 | 36,50 | -0,82% | 8.400,00 |
| 06.05.2026 | 37,60 | 37,60 | 35,60 | 36,80 | -2,13% | 16.410,00 |
| 05.05.2026 | 38,10 | 38,30 | 37,10 | 37,60 | -0,79% | - |
| 04.05.2026 | 37,00 | 38,10 | 36,80 | 37,90 | -1,56% | - |
| 30.04.2026 | 38,10 | 38,80 | 37,70 | 38,50 | 0,79% | - |
| 29.04.2026 | 37,20 | 38,30 | 37,00 | 38,20 | 2,96% | - |
| 28.04.2026 | 36,70 | 37,50 | 36,60 | 37,10 | 0,54% | 11.961,00 |
| 27.04.2026 | 36,60 | 37,30 | 36,50 | 36,90 | 0,54% | - |
| 24.04.2026 | 37,10 | 37,20 | 35,90 | 36,70 | -1,08% | 4.480,00 |
| 23.04.2026 | 36,70 | 37,50 | 36,60 | 37,10 | 1,09% | - |
| 22.04.2026 | 36,90 | 37,70 | 36,70 | 36,70 | 0,00% | 750,00 |
| 21.04.2026 | 35,00 | 37,10 | 34,90 | 36,70 | 5,16% | - |
| 20.04.2026 | 35,10 | 35,90 | 34,30 | 34,90 | 1,16% | - |
| 17.04.2026 | 35,60 | 35,80 | 33,30 | 34,50 | -2,82% | 4.930,00 |
| 16.04.2026 | 35,20 | 35,80 | 35,10 | 35,50 | 0,57% | 2.040,00 |
| 15.04.2026 | 35,70 | 36,20 | 35,10 | 35,30 | -1,12% | 17.000,00 |
| 14.04.2026 | 37,00 | 37,20 | 35,30 | 35,70 | -3,25% | - |
| 13.04.2026 | 36,60 | 37,90 | 36,60 | 36,90 | 1,37% | 25.500,00 |
| 10.04.2026 | 36,50 | 36,90 | 36,10 | 36,40 | 0,00% | - |
| 09.04.2026 | 37,20 | 37,90 | 36,30 | 36,40 | -2,41% | - |
| 08.04.2026 | 35,00 | 37,50 | 35,00 | 37,30 | -2,10% | 795,00 |
| 07.04.2026 | 38,40 | 38,90 | 37,50 | 38,10 | -2,56% | - |
| 02.04.2026 | 40,70 | 40,70 | 38,50 | 39,10 | 2,09% | 1.750,00 |
| 01.04.2026 | 40,10 | 40,40 | 37,70 | 38,30 | -4,25% | - |
| 31.03.2026 | 41,10 | 42,50 | 39,30 | 40,00 | -0,74% | 1.196,00 |
| 30.03.2026 | 39,90 | 41,70 | 39,80 | 40,30 | 1,77% | 1.350,00 |
| 27.03.2026 | 38,00 | 40,70 | 37,40 | 39,60 | 3,94% | 3.010,00 |
| 26.03.2026 | 37,20 | 38,90 | 36,60 | 38,10 | 3,53% | 60,00 |
| 25.03.2026 | 36,70 | 37,40 | 35,50 | 36,80 | 0,55% | - |
| 24.03.2026 | 35,60 | 37,50 | 35,40 | 36,60 | 3,10% | - |
| 23.03.2026 | 36,10 | 37,20 | 35,20 | 35,50 | -2,20% | 1.120,00 |
| 20.03.2026 | 35,80 | 37,50 | 35,50 | 36,30 | 1,11% | 200,00 |
| 19.03.2026 | 34,60 | 36,90 | 34,20 | 35,90 | 4,36% | - |
| 18.03.2026 | 33,40 | 34,70 | 32,60 | 34,40 | 4,24% | 3.250,00 |
| 17.03.2026 | 32,40 | 33,50 | 32,40 | 33,00 | 1,54% | - |
| 16.03.2026 | 33,70 | 33,90 | 32,50 | 32,50 | -2,69% | - |
| 13.03.2026 | 33,30 | 33,90 | 32,90 | 33,40 | 0,60% | - |
| 12.03.2026 | 34,00 | 34,60 | 33,10 | 33,20 | -2,35% | 208,00 |
| 11.03.2026 | 31,70 | 34,10 | 31,30 | 34,00 | 7,59% | - |
| 10.03.2026 | 31,30 | 32,50 | 30,90 | 31,60 | 0,64% | - |
| 09.03.2026 | 33,10 | 33,30 | 31,30 | 31,40 | -2,18% | 11.850,00 |
| 06.03.2026 | 31,00 | 32,90 | 30,60 | 32,10 | 3,55% | - |
| 05.03.2026 | 30,30 | 31,00 | 29,80 | 31,00 | 2,31% | 286,00 |
| 04.03.2026 | 29,70 | 30,60 | 29,30 | 30,30 | 1,34% | - |
| 03.03.2026 | 30,40 | 31,70 | 28,90 | 29,90 | -1,32% | - |
| 02.03.2026 | 32,00 | 32,00 | 29,90 | 30,30 | 1,00% | - |
| 27.02.2026 | 30,30 | 31,00 | 28,90 | 30,00 | -2,28% | 3.640,00 |
| 26.02.2026 | 31,50 | 32,00 | 30,50 | 30,70 | -2,85% | - |
| 25.02.2026 | 32,20 | 32,40 | 31,50 | 31,60 | -1,86% | 6.360,00 |
| 24.02.2026 | 31,90 | 32,50 | 31,80 | 32,20 | 0,94% | - |
| 23.02.2026 | 32,40 | 33,00 | 31,90 | 31,90 | -2,45% | - |
| 20.02.2026 | 32,80 | 33,10 | 32,10 | 32,70 | 0,00% | - |
| 19.02.2026 | 31,70 | 33,10 | 31,50 | 32,70 | 3,15% | - |
| 18.02.2026 | 31,30 | 31,90 | 31,10 | 31,70 | 1,28% | - |
| 17.02.2026 | 31,50 | 31,70 | 30,50 | 31,30 | -0,95% | - |