31,300€
-2,19%
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 | -2,19% | - |
| 13.03.2025 | 31,80 | 32,00 | 31,40 | 32,00 | 0,00% | 250,00 |
| 12.03.2025 | 28,40 | 32,00 | 28,00 | 32,00 | 9,59% | 2.269,00 |
| 11.03.2025 | 28,20 | 29,20 | 28,20 | 29,20 | 1,39% | 975,00 |
| 10.03.2025 | 31,00 | 31,00 | 28,80 | 28,80 | -4,00% | 2.239,00 |
| 07.03.2025 | 31,20 | 31,60 | 29,80 | 30,00 | -5,06% | 696,00 |
| 06.03.2025 | 31,40 | 32,00 | 30,80 | 31,60 | -1,25% | 895,00 |
| 05.03.2025 | 31,60 | 32,00 | 31,20 | 32,00 | 1,91% | 333,00 |
| 04.03.2025 | 33,20 | 33,20 | 30,60 | 31,40 | -3,68% | 1.217,00 |
| 03.03.2025 | 34,00 | 34,60 | 32,60 | 32,60 | 0,00% | 1.675,00 |
| 28.02.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -1,21% | 740,00 |
| 27.02.2025 | 34,40 | 34,40 | 33,00 | 33,00 | -2,94% | 2.224,00 |
| 26.02.2025 | 34,00 | 34,40 | 34,00 | 34,00 | 0,00% | 1.451,00 |
| 25.02.2025 | 35,40 | 35,40 | 34,00 | 34,00 | -2,30% | 790,00 |
| 24.02.2025 | 35,60 | 35,60 | 34,80 | 34,80 | -3,33% | 349,00 |
| 21.02.2025 | 36,80 | 37,00 | 36,00 | 36,00 | 1,12% | 535,00 |
| 20.02.2025 | 35,50 | 36,20 | 35,20 | 35,60 | 0,56% | - |
| 19.02.2025 | 35,00 | 36,00 | 35,00 | 35,40 | -0,56% | 3.613,00 |
| 18.02.2025 | 34,80 | 35,60 | 33,80 | 35,60 | 2,89% | 2.809,00 |
| 17.02.2025 | 35,60 | 35,60 | 34,60 | 34,60 | -3,89% | 1.346,00 |
| 14.02.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 3,45% | 479,00 |
| 13.02.2025 | 34,80 | 35,40 | 34,40 | 34,80 | 0,00% | - |
| 12.02.2025 | 34,60 | 35,80 | 33,40 | 34,80 | -1,14% | 2.840,00 |
| 11.02.2025 | 37,00 | 37,00 | 34,60 | 35,20 | -3,30% | 2.612,00 |
| 10.02.2025 | 36,80 | 37,00 | 36,20 | 36,40 | -0,55% | 1.714,00 |
| 07.02.2025 | 38,20 | 38,20 | 36,60 | 36,60 | -3,17% | 704,00 |
| 06.02.2025 | 37,20 | 37,80 | 37,00 | 37,80 | 2,16% | 344,00 |
| 05.02.2025 | 37,40 | 37,80 | 37,00 | 37,00 | -3,14% | 880,00 |
| 04.02.2025 | 37,40 | 38,40 | 37,20 | 38,20 | 1,06% | 232,00 |
| 03.02.2025 | 37,80 | 39,00 | 37,40 | 37,80 | -0,53% | 2.021,00 |
| 31.01.2025 | 39,40 | 39,80 | 38,00 | 38,00 | -2,06% | 406,00 |
| 30.01.2025 | 38,80 | 39,60 | 38,20 | 38,80 | 3,19% | 1.261,00 |
| 29.01.2025 | 37,40 | 37,60 | 37,00 | 37,60 | 2,17% | 764,00 |
| 28.01.2025 | 38,00 | 38,20 | 36,20 | 36,80 | -3,16% | 3.288,00 |
| 27.01.2025 | 39,20 | 39,20 | 37,00 | 38,00 | -1,55% | 2.816,00 |
| 24.01.2025 | 40,40 | 40,40 | 38,20 | 38,60 | -3,98% | 4.068,00 |
| 23.01.2025 | 41,20 | 41,60 | 40,20 | 40,20 | -3,83% | 672,00 |
| 22.01.2025 | 41,80 | 41,80 | 41,00 | 41,80 | 0,48% | 611,00 |
| 21.01.2025 | 41,20 | 41,80 | 41,00 | 41,60 | 1,46% | 5.081,00 |
| 20.01.2025 | 41,20 | 41,20 | 40,80 | 41,00 | -2,38% | 2.607,00 |
| 17.01.2025 | 42,80 | 42,80 | 40,60 | 42,00 | -0,94% | 6.267,00 |
| 16.01.2025 | 43,60 | 44,20 | 42,40 | 42,40 | -2,30% | 719,00 |
| 15.01.2025 | 44,00 | 44,40 | 43,20 | 43,40 | 0,00% | 1.776,00 |
| 14.01.2025 | 44,00 | 44,20 | 43,40 | 43,40 | -1,36% | 1.563,00 |
| 13.01.2025 | 45,00 | 45,80 | 44,00 | 44,00 | -2,22% | 3.944,00 |
| 10.01.2025 | 45,00 | 46,60 | 44,60 | 45,00 | 1,35% | 1.506,00 |
| 09.01.2025 | 44,20 | 44,60 | 43,80 | 44,40 | 0,00% | 1.432,00 |
| 08.01.2025 | 44,60 | 45,20 | 42,40 | 44,40 | -0,45% | 1.698,00 |
| 07.01.2025 | 43,60 | 45,60 | 43,40 | 44,60 | 2,76% | 2.873,00 |
| 06.01.2025 | 43,00 | 44,20 | 43,00 | 43,40 | 0,00% | 9.953,00 |
| 03.01.2025 | 44,00 | 45,80 | 42,80 | 43,40 | -0,46% | 5.402,00 |
| 02.01.2025 | 41,40 | 44,20 | 41,20 | 43,60 | 7,39% | 4.302,00 |
| 30.12.2024 | 40,60 | 41,00 | 40,20 | 40,60 | 0,00% | 739,00 |
| 27.12.2024 | 40,60 | 41,40 | 40,20 | 40,60 | 0,50% | 2.108,00 |
| 23.12.2024 | 41,20 | 41,40 | 40,00 | 40,40 | -1,46% | 2.027,00 |
| 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 |