50,702$
-0,15%
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 | 50,99 | 51,93 | 50,15 | 50,78 | 0,18% | 872.284,00 |
| 19.10.2026 | 52,12 | 52,12 | 50,14 | 50,69 | -2,71% | 1.030.245,00 |
| 16.10.2026 | 51,17 | 52,25 | 51,15 | 52,10 | 1,94% | 953.199,00 |
| 15.10.2026 | 52,01 | 52,07 | 50,70 | 51,11 | -2,18% | 1.284.367,00 |
| 14.10.2026 | 52,10 | 53,02 | 51,94 | 52,25 | 0,89% | 813.791,00 |
| 13.10.2026 | 51,98 | 52,72 | 51,25 | 51,79 | -0,35% | 1.015.603,00 |
| 12.10.2026 | 50,69 | 52,27 | 50,01 | 51,97 | 3,86% | 717.631,00 |
| 09.10.2026 | 49,68 | 51,52 | 49,50 | 50,04 | 0,28% | 1.197.639,00 |
| 08.10.2026 | 50,19 | 50,71 | 49,48 | 49,90 | 0,85% | 1.179.628,00 |
| 07.10.2026 | 51,31 | 51,55 | 49,41 | 49,48 | -3,28% | 928.853,00 |
| 06.10.2026 | 50,98 | 51,76 | 50,50 | 51,16 | -0,16% | 1.010.000,00 |
| 05.10.2026 | 50,53 | 51,84 | 50,40 | 51,24 | 3,16% | 1.178.044,00 |
| 02.10.2026 | 48,64 | 50,17 | 48,36 | 49,67 | 0,81% | 795.835,00 |
| 01.10.2026 | 50,00 | 50,39 | 48,95 | 49,27 | -1,72% | 985.620,00 |
| 30.09.2026 | 50,46 | 50,82 | 50,00 | 50,13 | -0,36% | 1.059.011,00 |
| 29.09.2026 | 50,71 | 50,99 | 49,92 | 50,31 | -2,06% | 1.189.409,00 |
| 28.09.2026 | 53,00 | 53,00 | 51,25 | 51,37 | -1,40% | 1.061.647,00 |
| 25.09.2026 | 53,00 | 53,36 | 51,84 | 52,10 | -2,82% | 806.748,00 |
| 24.09.2026 | 54,47 | 55,08 | 53,14 | 53,61 | -0,59% | 730.745,00 |
| 23.09.2026 | 53,88 | 55,60 | 52,99 | 53,93 | 1,09% | 1.554.200,00 |
| 22.09.2026 | 52,80 | 54,21 | 52,71 | 53,35 | 0,32% | 2.340.366,00 |
| 21.09.2026 | 54,52 | 54,88 | 52,57 | 53,18 | -3,24% | 1.310.589,00 |
| 18.09.2026 | 54,40 | 54,98 | 54,10 | 54,96 | 0,88% | 908.609,00 |
| 17.09.2026 | 54,01 | 54,87 | 54,01 | 54,48 | -0,31% | 767.327,00 |
| 16.09.2026 | 56,64 | 56,93 | 54,28 | 54,65 | -5,14% | 1.093.174,00 |
| 15.09.2026 | 56,28 | 57,87 | 56,02 | 57,61 | 2,27% | 1.637.712,00 |
| 14.09.2026 | 56,06 | 57,30 | 55,60 | 56,33 | 1,40% | 1.355.319,00 |
| 11.09.2026 | 55,10 | 57,10 | 54,54 | 55,55 | -0,91% | 2.282.611,00 |
| 10.09.2026 | 55,10 | 56,94 | 54,90 | 56,06 | 2,66% | 3.070.764,00 |
| 09.09.2026 | 53,71 | 55,24 | 52,79 | 54,61 | 2,86% | 2.741.019,00 |
| 08.09.2026 | 53,60 | 53,99 | 52,19 | 53,09 | 0,89% | 877.222,00 |
| 04.09.2026 | 51,98 | 53,04 | 51,35 | 52,62 | 0,40% | 714.671,00 |
| 03.09.2026 | 54,25 | 55,19 | 52,20 | 52,41 | -2,78% | 1.084.792,00 |
| 02.09.2026 | 52,04 | 54,14 | 52,03 | 53,91 | 2,76% | 978.592,00 |
| 01.09.2026 | 52,20 | 52,76 | 51,67 | 52,46 | 1,71% | 904.212,00 |
| 31.08.2026 | 50,90 | 52,17 | 50,90 | 51,58 | 2,75% | 1.052.505,00 |
| 28.08.2026 | 50,68 | 50,95 | 50,15 | 50,20 | -0,55% | 717.167,00 |
| 27.08.2026 | 50,23 | 51,60 | 49,95 | 50,48 | 0,42% | 746.814,00 |
| 26.08.2026 | 49,84 | 50,90 | 49,41 | 50,27 | 0,52% | 794.138,00 |
| 25.08.2026 | 50,75 | 51,00 | 49,58 | 50,01 | -2,48% | 1.084.131,00 |
| 24.08.2026 | 50,80 | 51,88 | 49,95 | 51,28 | 0,20% | 1.155.489,00 |
| 21.08.2026 | 51,05 | 51,94 | 50,71 | 51,18 | 0,51% | 510.018,00 |
| 20.08.2026 | 51,00 | 51,62 | 50,45 | 50,92 | 1,72% | 836.558,00 |
| 19.08.2026 | 51,18 | 51,85 | 49,96 | 50,06 | -1,22% | 980.092,00 |
| 18.08.2026 | 53,04 | 53,44 | 50,56 | 50,68 | -3,83% | 1.392.921,00 |
| 17.08.2026 | 51,12 | 52,85 | 50,88 | 52,70 | 5,29% | 1.925.981,00 |
| 14.08.2026 | 49,64 | 50,34 | 49,51 | 50,05 | 1,21% | 916.058,00 |
| 13.08.2026 | 48,40 | 49,52 | 48,11 | 49,45 | 1,12% | 874.643,00 |
| 12.08.2026 | 48,34 | 49,55 | 47,86 | 48,90 | -0,51% | 938.468,00 |
| 11.08.2026 | 51,74 | 52,99 | 48,44 | 49,15 | -3,51% | 2.200.092,00 |
| 10.08.2026 | 49,92 | 51,39 | 49,80 | 50,94 | 3,62% | 1.318.438,00 |
| 07.08.2026 | 48,92 | 50,09 | 48,92 | 49,16 | -0,91% | 929.373,00 |
| 06.08.2026 | 49,44 | 50,57 | 48,72 | 49,61 | 1,93% | 693.132,00 |
| 05.08.2026 | 50,00 | 50,08 | 48,58 | 48,67 | -1,95% | 1.487.236,00 |
| 04.08.2026 | 50,38 | 51,02 | 49,07 | 49,64 | -2,78% | 1.342.446,00 |
| 03.08.2026 | 51,50 | 52,45 | 51,00 | 51,06 | -2,82% | 896.667,00 |
| 31.07.2026 | 52,80 | 53,47 | 51,97 | 52,54 | 0,75% | 950.997,00 |
| 30.07.2026 | 50,64 | 52,39 | 50,36 | 52,15 | 3,64% | 1.005.618,00 |
| 29.07.2026 | 51,01 | 51,58 | 49,56 | 50,32 | 0,96% | 909.590,00 |
| 28.07.2026 | 50,72 | 51,09 | 49,24 | 49,84 | -2,08% | 1.046.347,00 |
| 27.07.2026 | 50,40 | 50,99 | 50,13 | 50,90 | -0,97% | 772.781,00 |
| 24.07.2026 | 51,50 | 51,70 | 50,53 | 51,40 | -1,00% | 786.019,00 |
| 23.07.2026 | 53,53 | 53,57 | 51,89 | 51,92 | -1,12% | 872.686,00 |
| 22.07.2026 | 52,00 | 52,69 | 51,77 | 52,51 | 2,30% | 1.542.227,00 |
| 21.07.2026 | 50,98 | 51,60 | 50,70 | 51,33 | 1,76% | 835.129,00 |
| 20.07.2026 | 49,25 | 50,49 | 48,85 | 50,44 | 1,53% | 888.494,00 |
| 17.07.2026 | 49,73 | 49,82 | 48,73 | 49,68 | 2,54% | 986.441,00 |
| 16.07.2026 | 50,36 | 50,64 | 48,38 | 48,45 | -3,60% | 1.087.239,00 |
| 15.07.2026 | 49,80 | 50,42 | 49,29 | 50,26 | 0,92% | 1.518.137,00 |
| 14.07.2026 | 49,88 | 50,44 | 49,21 | 49,80 | 0,61% | 2.258.104,00 |
| 13.07.2026 | 48,02 | 49,57 | 47,89 | 49,50 | 4,04% | 2.135.967,00 |
| 10.07.2026 | 47,00 | 47,64 | 47,00 | 47,58 | 1,15% | 587.894,00 |
| 09.07.2026 | 47,58 | 47,81 | 46,04 | 47,04 | -1,80% | 1.227.806,00 |
| 08.07.2026 | 47,77 | 50,05 | 47,70 | 47,90 | 1,63% | 3.240.599,00 |
| 07.07.2026 | 46,31 | 47,57 | 45,74 | 47,13 | 2,19% | 1.543.326,00 |
| 06.07.2026 | 45,39 | 46,48 | 45,00 | 46,12 | 3,87% | 1.233.796,00 |
| 02.07.2026 | 44,94 | 45,55 | 44,21 | 44,40 | -1,25% | 1.012.665,00 |
| 01.07.2026 | 44,89 | 45,61 | 44,02 | 44,96 | -1,12% | 1.060.218,00 |
| 30.06.2026 | 46,00 | 46,36 | 45,32 | 45,47 | 0,49% | 1.301.483,00 |
| 29.06.2026 | 46,70 | 46,85 | 45,22 | 45,25 | -0,18% | 1.431.886,00 |
| 26.06.2026 | 45,35 | 45,97 | 44,90 | 45,33 | -0,94% | 989.419,00 |
| 25.06.2026 | 45,50 | 46,26 | 44,70 | 45,76 | 0,31% | 1.617.196,00 |
| 24.06.2026 | 47,30 | 47,50 | 45,40 | 45,62 | -5,04% | 2.799.960,00 |
| 23.06.2026 | 49,11 | 49,17 | 47,53 | 48,04 | -2,89% | 1.461.985,00 |
| 22.06.2026 | 50,58 | 50,91 | 49,03 | 49,47 | -2,01% | 1.461.950,00 |
| 19.06.2026 | 50,39 | 50,54 | 50,39 | 50,49 | 0,07% | - |
| 18.06.2026 | 50,55 | 50,90 | 49,50 | 50,45 | -0,79% | 2.250.927,00 |
| 17.06.2026 | 51,23 | 51,88 | 50,68 | 50,85 | -0,76% | 1.908.049,00 |
| 16.06.2026 | 52,00 | 52,60 | 50,50 | 51,24 | -2,57% | 3.114.378,00 |
| 15.06.2026 | 54,00 | 54,25 | 52,04 | 52,59 | -5,90% | 2.514.507,00 |
| 12.06.2026 | 56,00 | 56,93 | 55,10 | 55,89 | -0,82% | 1.383.552,00 |
| 11.06.2026 | 55,12 | 57,49 | 55,10 | 56,35 | 3,83% | 2.812.195,00 |
| 10.06.2026 | 54,29 | 55,86 | 53,71 | 54,27 | 1,23% | 1.156.323,00 |
| 09.06.2026 | 53,74 | 54,20 | 52,30 | 53,61 | 0,13% | 1.280.677,00 |
| 08.06.2026 | 54,25 | 54,79 | 53,50 | 53,54 | 0,07% | 1.326.941,00 |
| 05.06.2026 | 54,76 | 55,46 | 53,20 | 53,50 | -2,94% | 1.523.656,00 |
| 04.06.2026 | 54,25 | 55,66 | 54,00 | 55,12 | 0,40% | 1.202.726,00 |
| 03.06.2026 | 55,95 | 56,09 | 54,35 | 54,90 | -0,74% | 2.236.942,00 |
| 02.06.2026 | 54,54 | 55,74 | 54,31 | 55,31 | 1,04% | 1.800.053,00 |
| 01.06.2026 | 53,90 | 56,15 | 53,84 | 54,74 | 3,26% | 2.934.131,00 |