45,200€
0,44%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 45,20 | 45,20 | 44,80 | 44,80 | -0,44% | - |
| 20.10.2026 | 45,80 | 45,80 | 44,60 | 45,00 | 0,45% | 3.153,00 |
| 19.10.2026 | 46,00 | 46,00 | 44,80 | 44,80 | -3,86% | 463,00 |
| 16.10.2026 | 45,00 | 46,80 | 45,00 | 46,60 | 3,10% | 171,00 |
| 15.10.2026 | 47,20 | 47,20 | 45,20 | 45,20 | -4,64% | 733,00 |
| 14.10.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | 25,00 |
| 13.10.2026 | 45,60 | 47,00 | 45,60 | 46,20 | -1,28% | 115,00 |
| 12.10.2026 | 45,40 | 47,00 | 45,40 | 46,80 | 3,08% | 354,00 |
| 09.10.2026 | 45,00 | 45,40 | 45,00 | 45,40 | 1,34% | 225,00 |
| 08.10.2026 | 44,60 | 45,40 | 44,40 | 44,80 | 0,45% | 193,00 |
| 07.10.2026 | 46,00 | 46,40 | 44,60 | 44,60 | -2,19% | 503,00 |
| 06.10.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | 150,00 |
| 05.10.2026 | 45,00 | 46,20 | 45,00 | 46,20 | 5,48% | 160,00 |
| 02.10.2026 | 43,20 | 43,80 | 43,00 | 43,80 | 0,92% | 1.918,00 |
| 01.10.2026 | 43,80 | 44,80 | 43,40 | 43,40 | -2,47% | 1.227,00 |
| 30.09.2026 | 44,40 | 44,80 | 44,20 | 44,50 | 0,23% | - |
| 29.09.2026 | 45,00 | 45,00 | 44,40 | 44,40 | -1,77% | 303,00 |
| 28.09.2026 | 46,80 | 46,80 | 45,20 | 45,20 | -1,74% | 457,00 |
| 25.09.2026 | 47,20 | 47,40 | 46,00 | 46,00 | -2,95% | 276,00 |
| 24.09.2026 | 47,20 | 48,40 | 47,20 | 47,40 | 0,00% | 677,00 |
| 23.09.2026 | 46,20 | 47,40 | 46,20 | 47,40 | 3,49% | 1.082,00 |
| 22.09.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | 25,00 |
| 21.09.2026 | 46,20 | 47,00 | 46,00 | 46,00 | -2,54% | 212,00 |
| 18.09.2026 | 48,20 | 48,20 | 47,20 | 47,20 | -0,42% | 22,00 |
| 17.09.2026 | 48,60 | 48,60 | 47,40 | 47,40 | -0,84% | 326,00 |
| 16.09.2026 | 49,40 | 51,00 | 47,80 | 47,80 | -4,40% | 647,00 |
| 15.09.2026 | 49,20 | 50,00 | 48,40 | 50,00 | 1,21% | 281,00 |
| 14.09.2026 | 48,60 | 49,40 | 47,60 | 49,40 | 1,65% | 599,00 |
| 11.09.2026 | 48,60 | 48,60 | 47,80 | 48,60 | -0,82% | 990,00 |
| 10.09.2026 | 47,80 | 49,00 | 47,20 | 49,00 | 6,52% | 2.074,00 |
| 09.09.2026 | 45,80 | 46,20 | 45,80 | 46,00 | 2,22% | 75,00 |
| 08.09.2026 | 45,00 | 45,60 | 45,00 | 45,00 | 0,45% | 437,00 |
| 07.09.2026 | 45,60 | 45,60 | 44,80 | 44,80 | -1,75% | 49,00 |
| 04.09.2026 | 44,80 | 45,60 | 44,80 | 45,60 | -0,87% | 83,00 |
| 03.09.2026 | 46,00 | 46,60 | 46,00 | 46,00 | -2,13% | 2.263,00 |
| 02.09.2026 | 45,80 | 47,00 | 44,80 | 47,00 | 3,52% | 490,00 |
| 01.09.2026 | 45,00 | 45,40 | 44,20 | 45,40 | 1,34% | 77,00 |
| 31.08.2026 | 44,20 | 45,20 | 44,20 | 44,80 | 1,36% | 597,00 |
| 28.08.2026 | 44,00 | 44,20 | 44,00 | 44,20 | 2,31% | 45,00 |
| 27.08.2026 | 42,60 | 43,20 | 42,60 | 43,20 | 0,47% | 195,00 |
| 26.08.2026 | 42,40 | 43,60 | 42,20 | 43,00 | 1,42% | 1.569,00 |
| 25.08.2026 | 43,40 | 44,00 | 42,40 | 42,40 | -4,07% | 624,00 |
| 24.08.2026 | 44,40 | 44,40 | 43,40 | 44,20 | 0,45% | 2.777,00 |
| 21.08.2026 | 44,40 | 44,40 | 43,20 | 44,00 | 0,00% | 338,00 |
| 20.08.2026 | 43,20 | 44,40 | 43,20 | 44,00 | 0,00% | 176,00 |
| 19.08.2026 | 44,40 | 44,40 | 44,00 | 44,00 | 0,92% | 202,00 |
| 18.08.2026 | 46,40 | 46,60 | 43,60 | 43,60 | -1,36% | 1.291,00 |
| 17.08.2026 | 43,80 | 44,20 | 43,00 | 44,20 | 1,38% | 641,00 |
| 14.08.2026 | 43,40 | 43,60 | 43,40 | 43,60 | 1,40% | 113,00 |
| 13.08.2026 | 43,00 | 43,00 | 42,20 | 43,00 | 1,90% | 232,00 |
| 12.08.2026 | 43,20 | 43,20 | 41,80 | 42,20 | -1,86% | 1.865,00 |
| 11.08.2026 | 46,60 | 46,60 | 43,00 | 43,00 | -3,15% | 1.257,00 |
| 10.08.2026 | 42,00 | 44,40 | 42,00 | 44,40 | 4,23% | 836,00 |
| 07.08.2026 | 43,60 | 43,60 | 42,60 | 42,60 | 1,91% | 358,00 |
| 06.08.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 51,00 |
| 05.08.2026 | 43,20 | 43,20 | 41,80 | 41,80 | -3,24% | 727,00 |
| 04.08.2026 | 45,00 | 45,00 | 43,00 | 43,20 | -5,26% | 655,00 |
| 03.08.2026 | 46,40 | 46,40 | 45,20 | 45,60 | -0,87% | 56,00 |
| 31.07.2026 | 46,00 | 46,20 | 46,00 | 46,00 | 0,88% | 93,00 |
| 30.07.2026 | 43,40 | 45,60 | 43,40 | 45,60 | 4,11% | 212,00 |
| 29.07.2026 | 44,40 | 45,20 | 43,80 | 43,80 | -0,45% | 1.188,00 |
| 28.07.2026 | 45,40 | 45,40 | 42,80 | 44,00 | -2,22% | 1.245,00 |
| 27.07.2026 | 44,20 | 45,40 | 43,40 | 45,00 | -1,32% | 1.852,00 |
| 24.07.2026 | 46,20 | 46,20 | 44,60 | 45,60 | -0,87% | 670,00 |
| 23.07.2026 | 46,20 | 47,20 | 46,00 | 46,00 | 0,00% | 959,00 |
| 22.07.2026 | 45,60 | 46,40 | 45,20 | 46,00 | 1,32% | 2.753,00 |
| 21.07.2026 | 44,80 | 45,40 | 44,80 | 45,40 | 4,13% | 342,00 |
| 20.07.2026 | 45,00 | 45,00 | 43,40 | 43,60 | 0,46% | 1.109,00 |
| 17.07.2026 | 41,40 | 43,40 | 41,40 | 43,40 | 0,93% | 584,00 |
| 16.07.2026 | 44,40 | 44,40 | 43,00 | 43,00 | -1,83% | 180,00 |
| 15.07.2026 | 43,60 | 43,80 | 43,60 | 43,80 | 0,46% | 80,00 |
| 14.07.2026 | 43,00 | 44,40 | 43,00 | 43,60 | 0,00% | 150,00 |
| 13.07.2026 | 41,40 | 43,60 | 41,40 | 43,60 | 5,83% | 48,00 |
| 10.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | 132,00 |
| 09.07.2026 | 43,20 | 43,20 | 40,60 | 41,40 | -2,36% | 1.215,00 |
| 08.07.2026 | 42,00 | 44,20 | 41,40 | 42,40 | 1,44% | 2.193,00 |
| 07.07.2026 | 41,00 | 41,80 | 40,00 | 41,80 | 3,47% | 490,00 |
| 06.07.2026 | 39,60 | 40,80 | 38,80 | 40,40 | 2,02% | 788,00 |
| 03.07.2026 | 39,60 | 39,60 | 38,60 | 39,60 | 1,02% | 283,00 |
| 02.07.2026 | 38,80 | 39,20 | 38,80 | 39,20 | -2,97% | 1.317,00 |
| 01.07.2026 | 40,20 | 40,40 | 39,40 | 40,40 | 0,50% | 41,00 |
| 30.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | 152,00 |
| 29.06.2026 | 40,40 | 41,20 | 40,40 | 40,80 | 2,00% | 900,00 |
| 26.06.2026 | 39,40 | 40,00 | 39,40 | 40,00 | 0,50% | 393,00 |
| 25.06.2026 | 40,40 | 40,40 | 39,40 | 39,80 | -1,49% | 321,00 |
| 24.06.2026 | 42,00 | 42,00 | 40,00 | 40,40 | -4,27% | 843,00 |
| 23.06.2026 | 42,40 | 43,60 | 42,20 | 42,20 | -2,31% | 1.072,00 |
| 22.06.2026 | 44,40 | 44,40 | 42,60 | 43,20 | -2,70% | 1.239,00 |
| 19.06.2026 | 44,60 | 44,60 | 43,40 | 44,40 | -0,45% | 247,00 |
| 18.06.2026 | 43,80 | 44,60 | 43,60 | 44,60 | 0,00% | 914,00 |
| 17.06.2026 | 43,60 | 44,80 | 43,60 | 44,60 | 2,76% | 491,00 |
| 16.06.2026 | 44,80 | 44,80 | 43,20 | 43,40 | -4,82% | 1.035,00 |
| 15.06.2026 | 46,00 | 47,20 | 44,60 | 45,60 | -3,39% | 4.894,00 |
| 12.06.2026 | 48,40 | 49,60 | 47,20 | 47,20 | -3,28% | 563,00 |
| 11.06.2026 | 46,80 | 50,00 | 46,80 | 48,80 | 2,09% | 1.557,00 |
| 10.06.2026 | 45,40 | 48,20 | 45,20 | 47,80 | 4,37% | 4.062,00 |
| 09.06.2026 | 45,80 | 46,60 | 45,80 | 45,80 | -3,78% | 456,00 |
| 08.06.2026 | 47,00 | 47,80 | 46,40 | 47,60 | 1,28% | 336,00 |
| 05.06.2026 | 48,00 | 48,20 | 46,00 | 47,00 | -1,67% | 3.781,00 |
| 04.06.2026 | 47,00 | 48,40 | 46,60 | 47,80 | 3,02% | 1.123,00 |