40,200€
1,01%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,00 | 41,00 | 39,20 | 41,00 | 3,02% | 855,00 |
| 19.12.2024 | 40,60 | 42,00 | 39,40 | 39,80 | -1,00% | 2.043,00 |
| 18.12.2024 | 43,00 | 43,40 | 40,20 | 40,20 | -6,07% | 3.731,00 |
| 17.12.2024 | 42,80 | 43,20 | 41,60 | 42,80 | 1,90% | 3.515,00 |
| 16.12.2024 | 42,80 | 44,00 | 41,80 | 42,00 | -1,87% | 2.846,00 |
| 13.12.2024 | 42,20 | 43,20 | 42,00 | 42,80 | 0,94% | 926,00 |
| 12.12.2024 | 41,20 | 42,80 | 41,00 | 42,40 | 1,92% | 1.696,00 |
| 11.12.2024 | 39,00 | 41,60 | 38,80 | 41,60 | 7,22% | 3.545,00 |
| 10.12.2024 | 38,60 | 39,40 | 38,20 | 38,80 | 1,04% | 948,00 |
| 09.12.2024 | 37,20 | 39,40 | 37,00 | 38,40 | 4,35% | 1.135,00 |
| 06.12.2024 | 36,60 | 36,80 | 35,40 | 36,80 | 2,22% | 4.698,00 |
| 05.12.2024 | 36,20 | 37,20 | 36,00 | 36,00 | -0,55% | 1.985,00 |
| 04.12.2024 | 38,20 | 38,60 | 36,20 | 36,20 | -7,65% | 1.537,00 |
| 03.12.2024 | 38,60 | 39,20 | 38,20 | 39,20 | 0,51% | 880,00 |
| 02.12.2024 | 38,60 | 39,60 | 38,40 | 39,00 | 2,09% | 1.602,00 |
| 29.11.2024 | 37,80 | 38,20 | 37,80 | 38,20 | 1,06% | 1.866,00 |
| 28.11.2024 | 38,00 | 38,00 | 37,80 | 37,80 | 0,00% | 135,00 |
| 27.11.2024 | 38,00 | 38,20 | 37,20 | 37,80 | -2,58% | 499,00 |
| 26.11.2024 | 37,80 | 39,00 | 36,60 | 38,80 | 3,19% | 1.442,00 |
| 25.11.2024 | 38,60 | 40,20 | 37,20 | 37,60 | -4,08% | 2.871,00 |
| 22.11.2024 | 36,20 | 39,20 | 35,60 | 39,20 | 10,42% | 2.696,00 |
| 21.11.2024 | 35,40 | 36,80 | 35,30 | 35,50 | -0,28% | - |
| 20.11.2024 | 33,80 | 35,60 | 33,80 | 35,60 | 7,88% | 10.812,00 |
| 19.11.2024 | 33,20 | 34,00 | 32,80 | 33,00 | 0,00% | 4.524,00 |
| 18.11.2024 | 30,80 | 33,80 | 30,40 | 33,00 | 6,45% | 2.776,00 |
| 15.11.2024 | 30,60 | 31,40 | 30,40 | 31,00 | 2,65% | 1.002,00 |
| 14.11.2024 | 29,60 | 30,20 | 29,60 | 30,20 | 2,72% | 579,00 |
| 13.11.2024 | 28,20 | 29,40 | 28,20 | 29,40 | 3,52% | 557,00 |
| 12.11.2024 | 28,20 | 28,40 | 27,80 | 28,40 | 0,00% | 962,00 |
| 11.11.2024 | 27,40 | 28,40 | 27,00 | 28,40 | 5,19% | 2.186,00 |
| 08.11.2024 | 29,20 | 31,60 | 26,80 | 27,00 | -0,74% | 14.784,00 |
| 07.11.2024 | 26,60 | 27,40 | 26,40 | 27,20 | 3,82% | 3.505,00 |
| 06.11.2024 | 25,80 | 27,00 | 25,80 | 26,20 | 4,80% | 2.278,00 |
| 05.11.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 5.367,00 |
| 04.11.2024 | 23,60 | 24,60 | 23,40 | 24,60 | 6,03% | 2.160,00 |
| 01.11.2024 | 23,00 | 23,60 | 23,00 | 23,20 | 1,75% | 219,00 |
| 31.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 110,00 |
| 30.10.2024 | 23,00 | 23,20 | 23,00 | 23,20 | -0,85% | 247,00 |
| 29.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 46,00 |
| 28.10.2024 | 23,40 | 23,60 | 23,00 | 23,00 | -3,36% | 638,00 |
| 25.10.2024 | 23,40 | 24,00 | 23,20 | 23,80 | 6,25% | 1.165,00 |
| 24.10.2024 | 22,60 | 22,80 | 22,40 | 22,40 | 0,90% | 350,00 |
| 23.10.2024 | 23,20 | 23,20 | 22,20 | 22,20 | -4,31% | 1.139,00 |
| 22.10.2024 | 23,20 | 23,40 | 23,20 | 23,20 | -0,85% | 1.098,00 |
| 21.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,08% | 173,00 |
| 18.10.2024 | 23,10 | 23,20 | 22,70 | 22,70 | -1,30% | - |
| 17.10.2024 | 23,00 | 23,20 | 23,00 | 23,00 | 0,00% | 336,00 |
| 16.10.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -1,29% | 680,00 |
| 15.10.2024 | 23,00 | 23,30 | 22,30 | 23,30 | 0,43% | - |
| 14.10.2024 | 22,80 | 23,20 | 22,60 | 23,20 | 4,50% | 1.012,00 |
| 11.10.2024 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | 2.150,00 |
| 10.10.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 3,74% | 45,00 |
| 09.10.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 7,54% | 456,00 |
| 08.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 57,00 |
| 07.10.2024 | 20,20 | 20,60 | 19,90 | 20,20 | -0,98% | 1.816,00 |
| 04.10.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 0,49% | 362,00 |
| 03.10.2024 | 19,65 | 20,30 | 19,55 | 20,30 | 3,05% | - |
| 02.10.2024 | 19,40 | 19,80 | 19,40 | 19,70 | 1,03% | 1.171,00 |
| 01.10.2024 | 19,20 | 19,50 | 18,90 | 19,50 | 3,17% | 863,00 |
| 30.09.2024 | 19,60 | 19,60 | 18,90 | 18,90 | -4,55% | 174,00 |
| 27.09.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,00% | 50,00 |
| 26.09.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | 118,00 |
| 25.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 120,00 |
| 24.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 585,00 |
| 23.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | 68,00 |
| 20.09.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | 7,00 |
| 19.09.2024 | 21,80 | 21,80 | 21,60 | 21,80 | 2,83% | 275,00 |
| 18.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 275,00 |
| 17.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 38,00 |
| 16.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 21,00 |
| 13.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 600,00 |
| 12.09.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 398,00 |
| 11.09.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 1,98% | 1.540,00 |
| 10.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | 22,00 |
| 09.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 25,00 |
| 06.09.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 17,00 |
| 05.09.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -0,93% | 30,00 |
| 04.09.2024 | 21,00 | 21,60 | 20,80 | 21,60 | 0,93% | 36,00 |
| 03.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 1,00 |
| 02.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 3,00 |
| 30.08.2024 | 20,60 | 21,80 | 20,60 | 21,60 | 9,64% | 1.366,00 |
| 29.08.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 0,51% | 228,00 |
| 28.08.2024 | 19,00 | 19,70 | 19,00 | 19,60 | 3,16% | 290,00 |
| 27.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 20,00 |
| 26.08.2024 | 18,90 | 19,20 | 18,90 | 19,20 | 1,59% | 549,00 |
| 23.08.2024 | 18,65 | 19,10 | 18,65 | 18,90 | 0,00% | - |
| 22.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | 28,00 |
| 21.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 200,00 |
| 20.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 5,00 |
| 19.08.2024 | 19,30 | 19,80 | 19,30 | 19,70 | -0,51% | 406,00 |
| 16.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 100,00 |
| 15.08.2024 | 19,80 | 19,80 | 19,60 | 19,70 | 1,55% | 116,00 |
| 14.08.2024 | 19,40 | 20,00 | 19,40 | 19,40 | -0,51% | 738,00 |
| 13.08.2024 | 19,30 | 19,70 | 19,30 | 19,50 | 2,09% | 339,00 |
| 12.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 4,37% | 210,00 |
| 09.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 60,00 |
| 08.08.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 7,06% | 565,00 |
| 07.08.2024 | 17,10 | 17,10 | 17,00 | 17,00 | 1,19% | 29,00 |
| 06.08.2024 | 16,70 | 16,80 | 16,60 | 16,80 | -0,59% | 9.796,00 |
| 05.08.2024 | 16,40 | 16,90 | 14,80 | 16,90 | 0,00% | 877,00 |