31,400€
1,95%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 31,20 | 31,50 | 30,80 | 31,30 | 0,97% | - |
| 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 |
| 17.12.2024 | 42,40 | 43,90 | 41,20 | 42,80 | 0,94% | 20,00 |
| 16.12.2024 | 42,30 | 44,20 | 42,00 | 42,40 | 0,00% | 158,00 |
| 13.12.2024 | 42,00 | 42,80 | 41,60 | 42,40 | 0,95% | 310,00 |
| 12.12.2024 | 41,00 | 42,70 | 40,90 | 42,00 | 2,19% | 484,00 |
| 11.12.2024 | 38,20 | 41,40 | 38,20 | 41,10 | 6,48% | 25,00 |
| 10.12.2024 | 38,40 | 39,80 | 38,20 | 38,60 | 0,52% | 2.160,00 |
| 09.12.2024 | 36,90 | 39,40 | 36,80 | 38,40 | 4,35% | - |
| 06.12.2024 | 36,30 | 37,60 | 35,60 | 36,80 | 1,10% | 400,00 |
| 05.12.2024 | 36,50 | 37,20 | 36,20 | 36,40 | -0,27% | - |
| 04.12.2024 | 38,00 | 38,60 | 36,20 | 36,50 | -4,45% | 1.064,00 |
| 03.12.2024 | 38,50 | 39,30 | 37,70 | 38,20 | -0,52% | - |
| 02.12.2024 | 38,10 | 39,60 | 38,10 | 38,40 | 0,79% | - |
| 29.11.2024 | 37,70 | 39,00 | 37,60 | 38,10 | 1,33% | 10,00 |
| 28.11.2024 | 37,20 | 37,90 | 37,20 | 37,60 | 0,00% | - |
| 27.11.2024 | 38,20 | 38,60 | 37,00 | 37,60 | -1,57% | 1.520,00 |
| 26.11.2024 | 37,50 | 39,40 | 36,90 | 38,20 | 2,14% | - |
| 25.11.2024 | 38,50 | 40,20 | 37,20 | 37,40 | -2,60% | 275,00 |
| 22.11.2024 | 36,10 | 39,40 | 35,20 | 38,40 | 7,26% | - |
| 21.11.2024 | 35,20 | 36,80 | 35,00 | 35,80 | 1,42% | 2.000,00 |
| 20.11.2024 | 33,60 | 35,40 | 33,60 | 35,30 | 5,06% | - |
| 19.11.2024 | 33,00 | 34,00 | 31,60 | 33,60 | 1,82% | 100,00 |
| 18.11.2024 | 30,70 | 33,70 | 30,60 | 33,00 | 7,49% | - |
| 15.11.2024 | 30,30 | 31,50 | 30,10 | 30,70 | 0,00% | - |
| 14.11.2024 | 29,40 | 30,70 | 29,30 | 30,70 | 4,78% | - |
| 13.11.2024 | 27,60 | 29,30 | 27,60 | 29,30 | 4,27% | - |
| 12.11.2024 | 27,60 | 28,40 | 27,60 | 28,10 | 0,36% | 1.075,00 |
| 11.11.2024 | 27,30 | 28,10 | 26,30 | 28,00 | 2,56% | - |
| 08.11.2024 | 27,20 | 31,40 | 26,70 | 27,30 | 0,74% | 263,00 |
| 07.11.2024 | 26,30 | 27,30 | 26,10 | 27,10 | 3,04% | 200,00 |
| 06.11.2024 | 25,80 | 27,10 | 25,70 | 26,30 | 4,78% | 3.340,00 |
| 05.11.2024 | 24,50 | 25,10 | 24,30 | 25,10 | 2,45% | - |
| 04.11.2024 | 23,30 | 24,70 | 22,80 | 24,50 | 4,70% | - |
| 01.11.2024 | 22,80 | 23,70 | 22,70 | 23,40 | 3,08% | - |
| 31.10.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 0,44% | - |
| 30.10.2024 | 22,80 | 23,30 | 22,50 | 22,60 | -3,00% | - |
| 29.10.2024 | 23,70 | 23,90 | 22,90 | 23,30 | -0,43% | - |
| 28.10.2024 | 23,60 | 23,70 | 22,70 | 23,40 | -1,68% | - |
| 25.10.2024 | 23,20 | 24,10 | 23,10 | 23,80 | 2,59% | 11.000,00 |
| 24.10.2024 | 22,50 | 23,30 | 22,30 | 23,20 | 3,11% | 20,00 |
| 23.10.2024 | 22,90 | 24,50 | 22,10 | 22,50 | -2,17% | - |
| 22.10.2024 | 22,60 | 23,30 | 22,60 | 23,00 | 0,00% | - |
| 21.10.2024 | 23,00 | 23,50 | 22,50 | 23,00 | 0,00% | - |