40,575$
-3,09%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 40,45 | 41,00 | 39,35 | 40,59 | -3,06% | 3.030.100,00 |
| 16.04.2026 | 41,67 | 42,02 | 41,39 | 41,87 | 0,79% | 1.239.200,00 |
| 15.04.2026 | 41,79 | 42,35 | 41,39 | 41,54 | -1,35% | 2.023.321,00 |
| 14.04.2026 | 43,37 | 43,38 | 41,73 | 42,11 | -3,22% | 1.905.266,00 |
| 13.04.2026 | 43,66 | 44,48 | 43,14 | 43,51 | 1,30% | 2.057.049,00 |
| 10.04.2026 | 42,62 | 43,20 | 42,57 | 42,95 | 0,61% | 1.092.567,00 |
| 09.04.2026 | 43,66 | 44,00 | 42,46 | 42,69 | -1,82% | 2.023.869,00 |
| 08.04.2026 | 41,90 | 43,69 | 41,35 | 43,48 | -1,56% | 2.949.342,00 |
| 07.04.2026 | 44,23 | 45,11 | 43,30 | 44,17 | 0,66% | 2.578.612,00 |
| 06.04.2026 | 45,09 | 45,28 | 43,62 | 43,88 | -2,96% | 1.572.631,00 |
| 02.04.2026 | 45,91 | 46,61 | 44,45 | 45,22 | 2,05% | 1.981.823,00 |
| 01.04.2026 | 44,93 | 46,22 | 43,65 | 44,31 | -4,13% | 5.786.802,00 |
| 31.03.2026 | 46,55 | 48,96 | 45,46 | 46,22 | 0,22% | 5.833.137,00 |
| 30.03.2026 | 46,70 | 47,84 | 45,80 | 46,12 | 2,10% | 4.944.768,00 |
| 27.03.2026 | 43,97 | 46,99 | 43,68 | 45,17 | 3,41% | 6.302.087,00 |
| 26.03.2026 | 42,80 | 44,90 | 42,80 | 43,68 | 1,16% | 3.982.912,00 |
| 25.03.2026 | 42,00 | 43,19 | 41,64 | 43,18 | 1,46% | 2.584.135,00 |
| 24.03.2026 | 41,66 | 43,47 | 41,49 | 42,56 | 3,28% | 1.825.381,00 |
| 23.03.2026 | 41,01 | 42,42 | 41,00 | 41,21 | -1,69% | 3.458.347,00 |
| 20.03.2026 | 41,62 | 43,40 | 41,03 | 41,92 | 0,79% | 5.984.290,00 |
| 19.03.2026 | 39,73 | 42,60 | 39,70 | 41,59 | 5,34% | 7.904.585,00 |
| 18.03.2026 | 37,79 | 39,79 | 37,68 | 39,48 | 3,59% | 2.151.981,00 |
| 17.03.2026 | 37,40 | 38,72 | 37,40 | 38,11 | 1,76% | 1.986.407,00 |
| 16.03.2026 | 38,10 | 38,29 | 37,18 | 37,45 | -2,09% | 1.686.565,00 |
| 13.03.2026 | 38,27 | 38,98 | 37,60 | 38,25 | -0,03% | 1.598.612,00 |
| 12.03.2026 | 39,38 | 39,94 | 38,19 | 38,26 | -2,60% | 2.099.711,00 |
| 11.03.2026 | 37,46 | 39,38 | 37,37 | 39,28 | 7,09% | 3.882.093,00 |
| 10.03.2026 | 36,53 | 37,75 | 36,16 | 36,68 | -0,27% | 2.320.831,00 |
| 09.03.2026 | 37,24 | 38,58 | 36,52 | 36,78 | -0,30% | 3.092.108,00 |
| 06.03.2026 | 36,05 | 38,10 | 35,91 | 36,89 | 2,53% | 2.377.751,00 |
| 05.03.2026 | 34,94 | 35,98 | 34,89 | 35,98 | 2,22% | 1.675.866,00 |
| 04.03.2026 | 34,87 | 35,58 | 34,05 | 35,20 | 1,53% | 1.329.328,00 |
| 03.03.2026 | 34,82 | 35,49 | 33,42 | 34,67 | -1,92% | 1.633.443,00 |
| 02.03.2026 | 35,88 | 36,95 | 35,07 | 35,35 | -0,11% | 2.333.494,00 |
| 27.02.2026 | 36,34 | 36,75 | 34,16 | 35,39 | -2,45% | 3.119.683,00 |
| 26.02.2026 | 36,68 | 37,19 | 35,82 | 36,28 | -2,76% | 1.243.189,00 |
| 25.02.2026 | 38,00 | 38,00 | 37,13 | 37,31 | -1,84% | 853.985,00 |
| 24.02.2026 | 37,80 | 38,17 | 37,56 | 38,01 | 1,31% | 723.039,00 |
| 23.02.2026 | 38,57 | 38,85 | 37,52 | 37,52 | -2,57% | 1.163.295,00 |
| 20.02.2026 | 38,31 | 38,81 | 37,92 | 38,51 | 0,03% | 721.502,00 |
| 19.02.2026 | 37,43 | 39,00 | 37,43 | 38,50 | 3,00% | 1.227.576,00 |
| 18.02.2026 | 37,49 | 37,69 | 36,71 | 37,38 | 1,00% | 662.476,00 |
| 17.02.2026 | 37,21 | 37,39 | 36,04 | 37,01 | -0,96% | 782.386,00 |
| 13.02.2026 | 37,48 | 37,98 | 36,83 | 37,37 | 0,13% | 871.003,00 |
| 12.02.2026 | 39,34 | 39,69 | 37,10 | 37,32 | -4,28% | 1.459.279,00 |
| 11.02.2026 | 39,75 | 39,96 | 38,84 | 38,99 | -0,28% | 1.092.007,00 |
| 10.02.2026 | 38,12 | 39,65 | 37,82 | 39,10 | 2,12% | 1.359.643,00 |
| 09.02.2026 | 38,20 | 38,48 | 37,22 | 38,29 | 0,39% | 962.902,00 |
| 06.02.2026 | 38,11 | 38,90 | 37,95 | 38,14 | 1,71% | 1.093.948,00 |
| 05.02.2026 | 38,63 | 39,15 | 37,37 | 37,50 | -5,04% | 1.313.842,00 |
| 04.02.2026 | 39,15 | 39,50 | 38,10 | 39,49 | 1,33% | 1.816.354,00 |
| 03.02.2026 | 38,75 | 39,02 | 37,57 | 38,97 | 0,28% | 2.029.414,00 |
| 02.02.2026 | 38,75 | 39,50 | 38,31 | 38,86 | -2,34% | 1.726.910,00 |
| 30.01.2026 | 39,05 | 40,38 | 38,77 | 39,79 | 0,05% | 2.984.858,00 |
| 29.01.2026 | 39,15 | 39,85 | 37,67 | 39,77 | 3,03% | 2.735.052,00 |
| 28.01.2026 | 38,50 | 38,90 | 37,89 | 38,60 | 0,84% | 1.631.526,00 |
| 27.01.2026 | 36,84 | 38,43 | 36,74 | 38,28 | 4,79% | 2.066.086,00 |
| 26.01.2026 | 36,65 | 37,38 | 36,32 | 36,53 | 0,30% | 1.554.172,00 |
| 23.01.2026 | 36,30 | 36,95 | 36,00 | 36,42 | 2,05% | 1.375.493,00 |
| 22.01.2026 | 36,00 | 36,30 | 35,16 | 35,69 | -1,11% | 1.076.507,00 |
| 21.01.2026 | 34,94 | 36,10 | 34,80 | 36,09 | 4,55% | 1.159.680,00 |
| 20.01.2026 | 33,72 | 34,99 | 33,57 | 34,52 | 0,95% | 1.155.428,00 |
| 19.01.2026 | 33,94 | 34,33 | 33,94 | 34,19 | -0,34% | - |
| 16.01.2026 | 33,81 | 34,85 | 33,81 | 34,31 | 1,75% | 1.255.593,00 |
| 15.01.2026 | 34,08 | 34,58 | 33,69 | 33,72 | -2,40% | 1.109.942,00 |
| 14.01.2026 | 34,80 | 35,42 | 34,42 | 34,55 | -0,80% | 2.114.297,00 |
| 13.01.2026 | 34,10 | 34,85 | 33,88 | 34,83 | 2,99% | 2.069.926,00 |
| 12.01.2026 | 33,66 | 34,19 | 33,32 | 33,82 | -0,76% | 1.118.002,00 |
| 09.01.2026 | 34,23 | 34,23 | 33,37 | 34,08 | 0,83% | 1.195.469,00 |
| 08.01.2026 | 32,97 | 33,99 | 32,74 | 33,80 | 3,11% | 1.534.937,00 |
| 07.01.2026 | 34,59 | 34,94 | 32,78 | 32,78 | -4,68% | 2.968.178,00 |
| 06.01.2026 | 36,41 | 36,63 | 34,34 | 34,39 | -5,47% | 1.842.462,00 |
| 05.01.2026 | 36,08 | 36,46 | 35,09 | 36,38 | 0,25% | 1.507.869,00 |
| 02.01.2026 | 36,46 | 36,74 | 35,67 | 36,29 | 0,36% | 947.272,00 |
| 31.12.2025 | 36,03 | 36,42 | 35,92 | 36,16 | 0,22% | 343.740,00 |
| 30.12.2025 | 36,81 | 36,81 | 35,85 | 36,08 | -1,04% | 1.042.277,00 |
| 29.12.2025 | 36,05 | 37,27 | 35,88 | 36,46 | 1,39% | 1.632.107,00 |
| 26.12.2025 | 35,93 | 36,17 | 35,75 | 35,96 | -0,17% | 613.361,00 |
| 24.12.2025 | 35,80 | 36,18 | 35,58 | 36,02 | 0,31% | 387.819,00 |
| 23.12.2025 | 35,50 | 36,57 | 35,35 | 35,91 | 1,13% | 979.974,00 |
| 22.12.2025 | 35,91 | 36,03 | 35,41 | 35,51 | -0,08% | 676.823,00 |
| 19.12.2025 | 35,65 | 36,10 | 35,24 | 35,54 | -0,20% | 1.092.995,00 |
| 18.12.2025 | 34,29 | 35,74 | 34,10 | 35,61 | 4,55% | 1.624.074,00 |
| 17.12.2025 | 34,77 | 35,10 | 33,75 | 34,06 | -0,23% | 1.175.290,00 |
| 16.12.2025 | 34,80 | 34,90 | 33,72 | 34,14 | -2,76% | 1.632.086,00 |
| 15.12.2025 | 35,33 | 35,38 | 34,47 | 35,11 | 0,23% | 1.304.056,00 |
| 12.12.2025 | 35,25 | 35,74 | 34,65 | 35,03 | -1,46% | 1.020.784,00 |
| 11.12.2025 | 35,75 | 35,87 | 34,89 | 35,55 | -1,44% | 1.374.296,00 |
| 10.12.2025 | 35,75 | 36,49 | 35,46 | 36,07 | 0,95% | 1.038.572,00 |
| 09.12.2025 | 35,94 | 36,11 | 35,37 | 35,73 | -0,58% | 841.702,00 |
| 08.12.2025 | 35,81 | 36,14 | 35,27 | 35,94 | 0,42% | 682.585,00 |
| 05.12.2025 | 37,64 | 38,08 | 35,73 | 35,79 | -2,32% | 1.604.190,00 |
| 04.12.2025 | 37,99 | 38,05 | 36,57 | 36,64 | -1,64% | 1.189.766,00 |
| 03.12.2025 | 36,42 | 37,57 | 36,13 | 37,25 | 3,16% | 1.453.244,00 |
| 02.12.2025 | 36,70 | 36,92 | 36,10 | 36,11 | -0,88% | 1.547.719,00 |
| 01.12.2025 | 36,60 | 37,45 | 36,23 | 36,43 | -1,06% | 1.149.259,00 |
| 28.11.2025 | 36,47 | 37,17 | 36,37 | 36,82 | 2,11% | 964.761,00 |
| 26.11.2025 | 35,46 | 36,49 | 35,46 | 36,06 | 2,04% | 1.648.395,00 |
| 25.11.2025 | 35,57 | 36,02 | 34,43 | 35,34 | 0,14% | 2.241.975,00 |
| 24.11.2025 | 35,15 | 35,55 | 34,42 | 35,29 | -1,15% | 2.263.760,00 |