26,200€
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2025 | 30,60 | 30,70 | 30,30 | 30,30 | -1,62% | - |
| 18.06.2025 | 30,70 | 31,60 | 30,60 | 30,80 | -0,32% | - |
| 17.06.2025 | 30,20 | 31,20 | 30,20 | 30,90 | 0,65% | - |
| 16.06.2025 | 31,40 | 32,30 | 30,50 | 30,70 | -2,23% | - |
| 13.06.2025 | 31,10 | 33,20 | 30,60 | 31,40 | 0,32% | 10.000,00 |
| 12.06.2025 | 31,00 | 31,60 | 30,70 | 31,30 | 0,00% | - |
| 11.06.2025 | 32,00 | 32,60 | 30,70 | 31,30 | -1,57% | 400,00 |
| 10.06.2025 | 29,50 | 31,90 | 29,40 | 31,80 | 7,80% | - |
| 09.06.2025 | 29,60 | 30,20 | 29,50 | 29,50 | -1,99% | - |
| 06.06.2025 | 29,60 | 30,30 | 29,40 | 30,10 | 1,69% | - |
| 05.06.2025 | 29,30 | 29,90 | 29,20 | 29,60 | 0,34% | 1.350,00 |
| 04.06.2025 | 31,00 | 32,30 | 29,40 | 29,50 | -5,14% | - |
| 03.06.2025 | 30,10 | 31,40 | 30,00 | 31,10 | 2,64% | - |
| 02.06.2025 | 30,90 | 31,90 | 30,20 | 30,30 | -2,88% | - |
| 30.05.2025 | 31,60 | 32,10 | 30,80 | 31,20 | -2,19% | - |
| 29.05.2025 | 33,20 | 33,30 | 31,70 | 31,90 | -2,45% | - |
| 28.05.2025 | 32,20 | 33,40 | 31,40 | 32,70 | 1,24% | - |
| 27.05.2025 | 32,00 | 32,60 | 32,00 | 32,30 | 0,00% | - |
| 26.05.2025 | 32,20 | 32,30 | 32,10 | 32,30 | 0,62% | 260,00 |
| 23.05.2025 | 31,90 | 32,40 | 31,10 | 32,10 | 0,31% | - |
| 22.05.2025 | 31,70 | 32,50 | 31,20 | 32,00 | 0,95% | - |
| 21.05.2025 | 32,00 | 32,80 | 31,70 | 31,70 | -2,16% | - |
| 20.05.2025 | 32,40 | 33,30 | 32,00 | 32,40 | -1,22% | - |
| 19.05.2025 | 31,40 | 33,30 | 31,30 | 32,80 | 1,86% | - |
| 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 |