35,790$
-2,32%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 37,61 | 38,08 | 35,73 | 35,79 | -2,32% | 1.604.241,00 |
| 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% | 964.861,00 |
| 26.11.2025 | 35,46 | 36,49 | 35,46 | 36,06 | 2,04% | 1.648.395,00 |
| 25.11.2025 | 35,60 | 36,02 | 34,43 | 35,34 | 0,14% | 2.243.280,00 |
| 24.11.2025 | 35,15 | 35,55 | 34,42 | 35,29 | -1,15% | 2.263.760,00 |
| 21.11.2025 | 36,75 | 36,92 | 35,24 | 35,70 | -3,54% | 2.245.625,00 |
| 20.11.2025 | 38,66 | 38,93 | 36,86 | 37,01 | -4,29% | 2.099.804,00 |
| 19.11.2025 | 38,55 | 39,12 | 38,19 | 38,67 | 0,03% | 1.770.151,00 |
| 18.11.2025 | 37,98 | 39,38 | 37,27 | 38,66 | 0,47% | 1.937.543,00 |
| 17.11.2025 | 38,86 | 39,22 | 38,00 | 38,48 | -0,49% | 1.736.343,00 |
| 14.11.2025 | 36,85 | 39,80 | 36,37 | 38,67 | 3,84% | 3.314.567,00 |
| 13.11.2025 | 37,84 | 38,19 | 36,65 | 37,24 | -1,77% | 1.682.977,00 |
| 12.11.2025 | 37,61 | 38,49 | 37,45 | 37,91 | 1,04% | 1.958.558,00 |
| 11.11.2025 | 37,52 | 38,25 | 37,17 | 37,52 | 0,83% | 2.047.547,00 |
| 10.11.2025 | 37,61 | 37,89 | 36,06 | 37,21 | 2,62% | 2.359.421,00 |
| 07.11.2025 | 35,91 | 36,89 | 35,34 | 36,26 | -0,71% | 2.128.963,00 |
| 06.11.2025 | 37,19 | 37,66 | 36,09 | 36,52 | -1,35% | 1.880.458,00 |
| 05.11.2025 | 37,56 | 37,63 | 36,47 | 37,02 | 2,18% | 2.446.713,00 |
| 04.11.2025 | 35,88 | 37,02 | 35,50 | 36,23 | -2,24% | 2.567.168,00 |
| 03.11.2025 | 37,49 | 37,77 | 36,29 | 37,06 | 1,73% | 3.903.156,00 |
| 31.10.2025 | 35,00 | 36,66 | 34,67 | 36,43 | 5,32% | 3.684.776,00 |
| 30.10.2025 | 34,66 | 35,15 | 33,93 | 34,59 | -1,09% | 2.493.334,00 |
| 29.10.2025 | 33,32 | 35,73 | 33,32 | 34,97 | 3,31% | 5.309.765,00 |
| 28.10.2025 | 33,00 | 34,74 | 32,32 | 33,85 | 1,47% | 4.890.159,00 |
| 27.10.2025 | 34,89 | 37,29 | 33,00 | 33,36 | 23,78% | 15.597.921,00 |
| 24.10.2025 | 27,50 | 28,33 | 26,72 | 26,95 | 0,22% | 3.975.646,00 |
| 23.10.2025 | 25,15 | 27,16 | 25,10 | 26,89 | 8,65% | 3.160.043,00 |
| 22.10.2025 | 24,73 | 25,00 | 24,00 | 24,75 | 0,16% | 2.518.330,00 |
| 21.10.2025 | 25,15 | 26,25 | 24,49 | 24,71 | -1,63% | 2.484.892,00 |
| 20.10.2025 | 26,12 | 26,70 | 24,95 | 25,12 | -3,61% | 2.535.715,00 |
| 17.10.2025 | 26,18 | 26,78 | 25,84 | 26,06 | -1,21% | 1.544.844,00 |
| 16.10.2025 | 26,58 | 26,86 | 25,84 | 26,38 | -0,57% | 1.738.955,00 |
| 15.10.2025 | 26,53 | 27,84 | 25,76 | 26,53 | 1,84% | 4.135.048,00 |
| 14.10.2025 | 27,28 | 28,80 | 25,45 | 26,05 | -5,79% | 4.953.443,00 |
| 13.10.2025 | 26,83 | 28,30 | 26,69 | 27,65 | 4,66% | 2.956.575,00 |
| 10.10.2025 | 26,87 | 26,87 | 25,57 | 26,42 | -0,64% | 3.414.265,00 |
| 09.10.2025 | 24,50 | 26,90 | 24,46 | 26,59 | 8,98% | 3.792.708,00 |
| 08.10.2025 | 24,09 | 24,45 | 23,37 | 24,40 | 1,71% | 2.284.089,00 |
| 07.10.2025 | 24,86 | 24,86 | 23,93 | 23,99 | -2,56% | 1.667.061,00 |
| 06.10.2025 | 24,21 | 24,83 | 23,71 | 24,62 | 1,93% | 1.832.549,00 |
| 03.10.2025 | 23,88 | 24,39 | 23,58 | 24,16 | 1,45% | 230.275,00 |
| 02.10.2025 | 24,00 | 24,19 | 23,02 | 23,81 | 1,02% | 3.864.348,00 |
| 01.10.2025 | 24,48 | 24,64 | 23,54 | 23,57 | -2,96% | 3.012.124,00 |
| 30.09.2025 | 25,02 | 25,37 | 24,10 | 24,29 | -4,18% | 3.466.764,00 |
| 29.09.2025 | 26,21 | 26,22 | 25,26 | 25,35 | -2,69% | 1.951.104,00 |
| 26.09.2025 | 26,83 | 27,86 | 25,98 | 26,05 | -2,69% | 2.635.434,00 |
| 25.09.2025 | 27,27 | 27,60 | 26,60 | 26,77 | -3,46% | 1.899.997,00 |
| 24.09.2025 | 29,34 | 29,68 | 27,08 | 27,73 | 1,02% | 4.294.571,00 |
| 23.09.2025 | 28,50 | 28,55 | 27,37 | 27,45 | 1,97% | 3.928.920,00 |
| 22.09.2025 | 27,40 | 27,40 | 25,55 | 26,92 | 12,78% | 6.420.281,00 |
| 19.09.2025 | 24,60 | 24,80 | 22,82 | 23,87 | -2,21% | 6.279.965,00 |
| 18.09.2025 | 27,01 | 27,06 | 24,39 | 24,41 | -10,39% | 5.576.742,00 |
| 17.09.2025 | 27,51 | 28,04 | 27,22 | 27,24 | -1,70% | 1.383.044,00 |
| 16.09.2025 | 27,12 | 28,08 | 27,06 | 27,71 | 3,82% | 1.549.643,00 |
| 15.09.2025 | 27,27 | 27,42 | 26,67 | 26,69 | -1,44% | 2.081.748,00 |
| 12.09.2025 | 28,30 | 28,35 | 26,92 | 27,08 | -3,97% | 2.090.546,00 |
| 11.09.2025 | 28,51 | 28,96 | 28,05 | 28,20 | -1,54% | 2.470.036,00 |
| 10.09.2025 | 27,23 | 29,02 | 27,23 | 28,64 | 6,75% | 3.635.120,00 |
| 09.09.2025 | 26,29 | 27,92 | 26,28 | 26,83 | 2,80% | 4.157.500,00 |
| 08.09.2025 | 26,25 | 27,27 | 25,34 | 26,10 | -15,34% | 9.920.129,00 |
| 05.09.2025 | 30,63 | 31,48 | 29,97 | 30,83 | 0,03% | 1.795.267,00 |
| 04.09.2025 | 29,80 | 31,08 | 29,48 | 30,82 | 4,30% | 1.560.011,00 |
| 03.09.2025 | 30,26 | 30,80 | 29,44 | 29,55 | -2,73% | 1.472.128,00 |
| 02.09.2025 | 29,81 | 30,45 | 28,85 | 30,38 | -0,30% | 2.446.615,00 |
| 29.08.2025 | 30,73 | 31,00 | 30,40 | 30,47 | -1,20% | 1.788.924,00 |
| 28.08.2025 | 30,61 | 31,77 | 30,36 | 30,84 | 1,72% | 2.766.330,00 |
| 27.08.2025 | 30,47 | 30,77 | 29,97 | 30,32 | -1,27% | 1.875.135,00 |
| 26.08.2025 | 29,86 | 30,91 | 29,81 | 30,71 | 2,03% | 1.923.371,00 |
| 25.08.2025 | 31,49 | 31,53 | 29,95 | 30,10 | -5,20% | 2.622.656,00 |
| 22.08.2025 | 31,67 | 32,26 | 31,45 | 31,75 | 0,25% | 1.434.157,00 |
| 21.08.2025 | 31,48 | 32,14 | 31,20 | 31,67 | 0,83% | 798.697,00 |
| 20.08.2025 | 31,93 | 32,64 | 31,31 | 31,41 | -1,75% | 1.681.015,00 |
| 19.08.2025 | 33,72 | 33,77 | 31,93 | 31,97 | -5,25% | 1.810.474,00 |
| 18.08.2025 | 32,98 | 34,23 | 32,63 | 33,74 | 2,34% | 1.434.452,00 |
| 15.08.2025 | 32,39 | 33,43 | 32,31 | 32,97 | 0,86% | 1.133.583,00 |
| 14.08.2025 | 33,42 | 33,47 | 31,91 | 32,69 | -3,14% | 1.618.576,00 |
| 13.08.2025 | 33,95 | 34,30 | 33,30 | 33,75 | -0,59% | 1.250.313,00 |
| 12.08.2025 | 34,43 | 34,98 | 33,77 | 33,95 | -1,02% | 1.058.106,00 |
| 11.08.2025 | 34,08 | 34,42 | 33,53 | 34,30 | 0,03% | 1.142.085,00 |
| 08.08.2025 | 35,69 | 35,69 | 33,65 | 34,29 | -4,14% | 1.751.573,00 |
| 07.08.2025 | 36,20 | 36,52 | 35,27 | 35,77 | -1,19% | 1.767.887,00 |
| 06.08.2025 | 35,11 | 36,46 | 35,03 | 36,20 | 3,13% | 2.399.316,00 |
| 05.08.2025 | 33,47 | 35,13 | 33,22 | 35,10 | 4,84% | 1.566.643,00 |
| 04.08.2025 | 33,17 | 33,71 | 33,11 | 33,48 | 1,12% | 681.142,00 |
| 01.08.2025 | 33,40 | 33,40 | 32,19 | 33,11 | -1,28% | 1.008.384,00 |
| 31.07.2025 | 33,77 | 34,35 | 33,08 | 33,54 | -1,03% | 1.114.038,00 |
| 30.07.2025 | 34,86 | 35,00 | 33,57 | 33,89 | -2,64% | 1.201.061,00 |
| 29.07.2025 | 33,27 | 34,99 | 33,12 | 34,81 | 4,75% | 1.830.818,00 |
| 28.07.2025 | 33,11 | 33,87 | 33,02 | 33,23 | 0,21% | 839.859,00 |
| 25.07.2025 | 32,57 | 33,68 | 32,48 | 33,16 | 2,35% | 1.758.942,00 |
| 24.07.2025 | 31,98 | 32,47 | 31,65 | 32,40 | 0,34% | 1.209.854,00 |
| 23.07.2025 | 30,68 | 32,67 | 30,60 | 32,29 | 5,76% | 1.913.818,00 |
| 22.07.2025 | 30,35 | 31,03 | 30,15 | 30,53 | -0,20% | 1.469.556,00 |
| 21.07.2025 | 30,90 | 31,41 | 30,48 | 30,59 | -0,46% | 1.140.916,00 |
| 18.07.2025 | 31,55 | 31,73 | 30,71 | 30,73 | -0,58% | 1.348.137,00 |
| 17.07.2025 | 30,71 | 31,35 | 30,59 | 30,91 | 0,32% | 1.758.079,00 |