45,200€
0,89%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 45,20 | 46,30 | 44,70 | 45,10 | 0,22% | 35.683,00 |
| 19.10.2026 | 46,60 | 46,80 | 44,70 | 45,00 | -2,81% | 1.666,00 |
| 16.10.2026 | 45,60 | 46,50 | 44,80 | 46,30 | 0,87% | - |
| 15.10.2026 | 46,60 | 47,10 | 45,30 | 45,90 | -2,55% | 3.870,00 |
| 14.10.2026 | 46,20 | 47,70 | 46,20 | 47,10 | 1,07% | 1.080,00 |
| 13.10.2026 | 46,60 | 47,10 | 45,90 | 46,60 | 0,22% | 1.640,00 |
| 12.10.2026 | 44,80 | 46,90 | 44,60 | 46,50 | 4,03% | - |
| 09.10.2026 | 44,40 | 46,10 | 44,20 | 44,70 | 0,90% | 1.080,00 |
| 08.10.2026 | 44,10 | 45,30 | 43,80 | 44,30 | 0,23% | 4.880,00 |
| 07.10.2026 | 45,70 | 46,60 | 44,10 | 44,20 | -3,28% | - |
| 06.10.2026 | 45,80 | 46,10 | 44,60 | 45,70 | -0,65% | 510,00 |
| 05.10.2026 | 44,60 | 46,30 | 44,00 | 46,00 | 4,31% | 575,00 |
| 02.10.2026 | 43,90 | 44,50 | 42,80 | 44,10 | 0,46% | 3.715,00 |
| 01.10.2026 | 44,50 | 44,80 | 43,60 | 43,90 | -0,68% | 40,00 |
| 30.09.2026 | 44,50 | 44,80 | 44,10 | 44,20 | 0,23% | 1.260,00 |
| 29.09.2026 | 45,20 | 45,40 | 44,10 | 44,10 | -2,43% | 1.806,00 |
| 28.09.2026 | 46,20 | 46,60 | 45,10 | 45,20 | -1,31% | 345,00 |
| 25.09.2026 | 47,20 | 47,20 | 45,50 | 45,80 | -2,76% | 266,00 |
| 24.09.2026 | 47,20 | 48,50 | 46,70 | 47,10 | -0,84% | 5.851,00 |
| 23.09.2026 | 46,80 | 48,80 | 46,50 | 47,50 | 1,93% | 830,00 |
| 22.09.2026 | 46,40 | 47,50 | 45,80 | 46,60 | 0,22% | - |
| 21.09.2026 | 48,20 | 48,40 | 45,90 | 46,50 | -2,92% | 5.810,00 |
| 18.09.2026 | 47,60 | 48,00 | 47,10 | 47,90 | 0,84% | 275,00 |
| 17.09.2026 | 48,00 | 48,20 | 47,00 | 47,50 | -0,21% | 1.342,00 |
| 16.09.2026 | 49,95 | 50,25 | 47,30 | 47,60 | -4,42% | 470,00 |
| 15.09.2026 | 48,70 | 50,25 | 48,40 | 49,80 | 2,26% | 1.177,00 |
| 14.09.2026 | 48,00 | 49,70 | 47,60 | 48,70 | 2,53% | 14.593,00 |
| 11.09.2026 | 48,40 | 49,10 | 46,90 | 47,50 | -2,66% | 7.450,00 |
| 10.09.2026 | 47,20 | 48,90 | 47,00 | 48,80 | 2,74% | 2.045,00 |
| 09.09.2026 | 45,60 | 47,50 | 45,40 | 47,50 | 3,94% | - |
| 08.09.2026 | 45,00 | 46,50 | 44,90 | 45,70 | 1,56% | 2.014,00 |
| 07.09.2026 | 45,20 | 45,20 | 45,00 | 45,00 | -0,66% | 111,00 |
| 04.09.2026 | 45,00 | 45,70 | 44,10 | 45,30 | 0,44% | - |
| 03.09.2026 | 46,50 | 47,50 | 44,90 | 45,10 | -3,01% | 5.102,00 |
| 02.09.2026 | 45,20 | 46,50 | 44,80 | 46,50 | 2,20% | 858,00 |
| 01.09.2026 | 44,50 | 45,50 | 44,20 | 45,50 | 2,25% | 1.534,00 |
| 31.08.2026 | 44,50 | 44,90 | 43,70 | 44,50 | 2,77% | - |
| 28.08.2026 | 43,40 | 43,90 | 43,00 | 43,30 | -0,46% | 1.408,00 |
| 27.08.2026 | 43,20 | 44,30 | 42,90 | 43,50 | 0,93% | - |
| 26.08.2026 | 42,90 | 43,70 | 42,40 | 43,10 | 0,47% | 2.845,00 |
| 25.08.2026 | 44,00 | 44,20 | 42,50 | 42,90 | -2,28% | 750,00 |
| 24.08.2026 | 43,20 | 44,50 | 42,90 | 43,90 | 0,00% | - |
| 21.08.2026 | 43,80 | 44,50 | 43,20 | 43,90 | 0,92% | 4.950,00 |
| 20.08.2026 | 43,20 | 44,10 | 42,50 | 43,50 | 0,93% | 4.200,00 |
| 19.08.2026 | 43,70 | 44,70 | 43,10 | 43,10 | -1,60% | 950,00 |
| 18.08.2026 | 45,80 | 46,20 | 43,70 | 43,80 | -3,52% | - |
| 17.08.2026 | 43,50 | 45,70 | 43,30 | 45,40 | 4,85% | 1.800,00 |
| 14.08.2026 | 42,70 | 43,50 | 42,60 | 43,30 | 0,93% | - |
| 13.08.2026 | 42,50 | 42,90 | 41,70 | 42,90 | 0,47% | - |
| 12.08.2026 | 42,60 | 43,00 | 41,50 | 42,70 | 1,67% | 2.750,00 |
| 11.08.2026 | 46,30 | 46,60 | 41,90 | 42,00 | -4,76% | 4.761,00 |
| 10.08.2026 | 42,50 | 44,50 | 42,50 | 44,10 | 3,76% | 768,00 |
| 07.08.2026 | 43,00 | 43,20 | 42,30 | 42,50 | -1,85% | 1.625,00 |
| 06.08.2026 | 42,30 | 43,90 | 41,70 | 43,30 | 2,85% | - |
| 05.08.2026 | 42,70 | 44,00 | 42,10 | 42,10 | -2,32% | 425,00 |
| 04.08.2026 | 44,50 | 45,20 | 42,70 | 43,10 | -3,36% | 225,00 |
| 03.08.2026 | 45,80 | 45,90 | 44,20 | 44,60 | -2,41% | 4.000,00 |
| 31.07.2026 | 45,60 | 46,50 | 45,30 | 45,70 | 0,88% | 450,00 |
| 30.07.2026 | 44,00 | 45,50 | 43,80 | 45,30 | 2,95% | - |
| 29.07.2026 | 43,70 | 45,80 | 43,50 | 44,00 | 0,92% | 345,00 |
| 28.07.2026 | 44,80 | 45,20 | 43,20 | 43,60 | -2,46% | 330,00 |
| 27.07.2026 | 44,70 | 45,20 | 43,60 | 44,70 | -1,11% | 7.615,00 |
| 24.07.2026 | 45,60 | 46,00 | 44,40 | 45,20 | -1,09% | 460,00 |
| 23.07.2026 | 45,80 | 47,20 | 45,60 | 45,70 | -0,87% | 3.775,00 |
| 22.07.2026 | 45,10 | 46,10 | 45,00 | 46,10 | 2,67% | 385,00 |
| 21.07.2026 | 44,40 | 45,30 | 44,20 | 44,90 | 1,81% | 8.490,00 |
| 20.07.2026 | 44,40 | 44,90 | 42,90 | 44,10 | 1,85% | 2.945,00 |
| 17.07.2026 | 42,00 | 43,30 | 41,90 | 43,30 | 0,93% | 7.200,00 |
| 16.07.2026 | 43,80 | 44,30 | 42,70 | 42,90 | -2,28% | - |
| 15.07.2026 | 43,60 | 44,30 | 43,10 | 43,90 | 0,46% | 1.450,00 |
| 14.07.2026 | 43,40 | 44,20 | 43,10 | 43,70 | 0,92% | 170,00 |
| 13.07.2026 | 41,60 | 43,50 | 41,50 | 43,30 | 4,34% | 161,00 |
| 10.07.2026 | 41,10 | 41,70 | 40,90 | 41,50 | 1,22% | 2.741,00 |
| 09.07.2026 | 42,80 | 43,30 | 40,30 | 41,00 | -1,91% | 860,00 |
| 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 |