35,880$
0,31%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 35,55 | 35,98 | 35,12 | 35,88 | 0,31% | 1.289.050,00 |
| 15.05.2025 | 35,26 | 35,92 | 34,41 | 35,77 | -1,30% | 2.692.380,00 |
| 14.05.2025 | 35,91 | 36,44 | 35,01 | 36,24 | 0,92% | 2.726.459,00 |
| 13.05.2025 | 35,46 | 36,40 | 34,91 | 35,91 | 1,07% | 3.071.467,00 |
| 12.05.2025 | 33,84 | 35,65 | 33,60 | 35,53 | 8,65% | 4.675.619,00 |
| 09.05.2025 | 31,24 | 32,81 | 31,18 | 32,70 | 6,03% | 4.191.717,00 |
| 08.05.2025 | 30,66 | 31,12 | 29,33 | 30,84 | 1,88% | 2.591.462,00 |
| 07.05.2025 | 30,05 | 30,76 | 29,51 | 30,27 | 0,30% | 2.332.968,00 |
| 06.05.2025 | 28,32 | 30,24 | 28,20 | 30,18 | 7,40% | 2.639.515,00 |
| 05.05.2025 | 28,71 | 28,94 | 28,08 | 28,10 | -3,40% | 2.321.611,00 |
| 02.05.2025 | 29,80 | 29,98 | 28,76 | 29,09 | -0,51% | 1.752.665,00 |
| 01.05.2025 | 29,68 | 30,43 | 28,94 | 29,24 | -1,88% | 1.745.403,00 |
| 30.04.2025 | 30,72 | 30,87 | 29,76 | 29,80 | -4,27% | 1.992.080,00 |
| 29.04.2025 | 31,11 | 31,49 | 30,82 | 31,13 | -1,02% | 912.627,00 |
| 28.04.2025 | 31,85 | 32,55 | 31,08 | 31,45 | -1,72% | 1.261.515,00 |
| 25.04.2025 | 32,00 | 32,43 | 31,43 | 32,00 | -0,74% | 1.485.804,00 |
| 24.04.2025 | 32,89 | 33,28 | 32,20 | 32,24 | -1,26% | 1.504.984,00 |
| 23.04.2025 | 33,90 | 34,02 | 32,43 | 32,65 | -1,06% | 2.400.175,00 |
| 22.04.2025 | 32,32 | 33,69 | 31,83 | 33,00 | 3,71% | 1.732.217,00 |
| 21.04.2025 | 32,96 | 33,08 | 31,34 | 31,82 | -3,81% | 1.485.278,00 |
| 17.04.2025 | 32,76 | 33,77 | 32,69 | 33,08 | 1,82% | 1.411.006,00 |
| 16.04.2025 | 32,10 | 33,67 | 31,87 | 32,49 | 2,04% | 1.879.264,00 |
| 15.04.2025 | 33,20 | 33,46 | 31,49 | 31,84 | -3,89% | 2.301.754,00 |
| 14.04.2025 | 35,00 | 35,00 | 32,65 | 33,13 | 10,32% | 5.322.986,00 |
| 11.04.2025 | 28,10 | 30,34 | 27,80 | 30,03 | 8,88% | 3.377.488,00 |
| 10.04.2025 | 28,20 | 29,20 | 26,66 | 27,58 | -6,79% | 2.655.986,00 |
| 09.04.2025 | 26,59 | 29,97 | 24,66 | 29,59 | 8,95% | 5.953.088,00 |
| 08.04.2025 | 30,00 | 30,00 | 26,71 | 27,16 | -4,67% | 3.425.513,00 |
| 07.04.2025 | 27,55 | 30,65 | 27,00 | 28,49 | -5,03% | 3.895.615,00 |
| 04.04.2025 | 32,00 | 32,20 | 28,82 | 30,00 | -10,58% | 5.314.154,00 |
| 03.04.2025 | 33,47 | 34,34 | 33,29 | 33,55 | -5,49% | 1.770.021,00 |
| 02.04.2025 | 35,03 | 35,60 | 35,00 | 35,50 | 0,00% | 518.182,00 |
| 01.04.2025 | 34,94 | 36,03 | 34,58 | 35,50 | 1,31% | 818.301,00 |
| 31.03.2025 | 34,88 | 35,69 | 33,90 | 35,04 | -2,67% | 1.728.790,00 |
| 28.03.2025 | 36,85 | 37,29 | 35,54 | 36,00 | -3,67% | 1.359.301,00 |
| 27.03.2025 | 37,43 | 38,74 | 37,03 | 37,37 | 0,32% | 1.373.109,00 |
| 26.03.2025 | 37,57 | 38,28 | 36,89 | 37,25 | -1,11% | 1.350.761,00 |
| 25.03.2025 | 36,50 | 37,99 | 36,30 | 37,67 | 4,15% | 1.861.172,00 |
| 24.03.2025 | 36,93 | 37,26 | 36,16 | 36,17 | -0,99% | 1.083.889,00 |
| 21.03.2025 | 35,22 | 36,56 | 34,91 | 36,53 | 2,81% | 1.551.376,00 |
| 20.03.2025 | 35,44 | 35,96 | 34,95 | 35,53 | 0,14% | 1.152.485,00 |
| 19.03.2025 | 34,26 | 35,67 | 33,83 | 35,48 | 5,00% | 1.673.055,00 |
| 18.03.2025 | 36,17 | 36,17 | 33,44 | 33,79 | -6,61% | 2.207.317,00 |
| 17.03.2025 | 35,55 | 36,68 | 35,55 | 36,18 | 1,12% | 1.718.355,00 |
| 14.03.2025 | 34,07 | 35,82 | 34,02 | 35,78 | 6,14% | 1.867.355,00 |
| 13.03.2025 | 33,81 | 34,44 | 33,13 | 33,71 | -0,53% | 1.654.646,00 |
| 12.03.2025 | 32,25 | 34,00 | 32,01 | 33,89 | 6,27% | 1.589.392,00 |
| 11.03.2025 | 31,93 | 32,49 | 31,25 | 31,89 | 1,05% | 2.332.769,00 |
| 10.03.2025 | 32,47 | 32,83 | 30,82 | 31,56 | -5,48% | 2.357.548,00 |
| 07.03.2025 | 33,60 | 34,10 | 32,25 | 33,39 | -0,06% | 2.681.205,00 |
| 06.03.2025 | 34,14 | 34,82 | 33,37 | 33,41 | -2,14% | 1.497.863,00 |
| 05.03.2025 | 33,81 | 34,63 | 33,26 | 34,14 | 1,91% | 1.786.023,00 |
| 04.03.2025 | 32,44 | 33,93 | 32,31 | 33,50 | -2,30% | 1.679.001,00 |
| 03.03.2025 | 36,07 | 36,41 | 33,91 | 34,29 | -2,17% | 1.478.131,00 |
| 28.02.2025 | 34,12 | 35,44 | 33,67 | 35,05 | 1,74% | 2.297.940,00 |
| 27.02.2025 | 35,55 | 35,86 | 34,43 | 34,45 | -3,45% | 1.393.558,00 |
| 26.02.2025 | 35,56 | 36,25 | 35,16 | 35,68 | 0,73% | 1.246.174,00 |
| 25.02.2025 | 36,40 | 36,57 | 34,76 | 35,42 | -2,64% | 1.829.340,00 |
| 24.02.2025 | 37,77 | 38,14 | 36,21 | 36,38 | -1,83% | 2.094.892,00 |
| 21.02.2025 | 39,09 | 39,45 | 36,98 | 37,06 | -3,46% | 2.777.550,00 |
| 20.02.2025 | 37,66 | 38,62 | 36,91 | 38,39 | 3,45% | 1.283.935,00 |
| 19.02.2025 | 37,07 | 38,10 | 36,81 | 37,11 | -0,13% | 1.293.442,00 |
| 18.02.2025 | 35,50 | 38,05 | 35,37 | 37,16 | -0,16% | 2.227.992,00 |
| 14.02.2025 | 37,38 | 37,78 | 36,97 | 37,22 | 0,22% | 1.034.299,00 |
| 13.02.2025 | 36,47 | 37,42 | 36,00 | 37,14 | 2,43% | 1.249.429,00 |
| 12.02.2025 | 35,11 | 37,09 | 34,95 | 36,26 | 0,44% | 1.420.790,00 |
| 11.02.2025 | 37,47 | 37,59 | 35,88 | 36,10 | -5,00% | 2.560.259,00 |
| 10.02.2025 | 38,00 | 38,74 | 37,58 | 38,00 | 0,56% | 1.552.735,00 |
| 07.02.2025 | 39,10 | 39,35 | 37,45 | 37,79 | -3,92% | 1.537.158,00 |
| 06.02.2025 | 38,76 | 39,50 | 38,71 | 39,33 | 2,00% | 917.140,00 |
| 05.02.2025 | 39,22 | 39,55 | 38,43 | 38,56 | -1,93% | 1.282.565,00 |
| 04.02.2025 | 38,87 | 39,76 | 38,74 | 39,32 | 2,18% | 983.631,00 |
| 03.02.2025 | 38,45 | 39,25 | 38,09 | 38,48 | -2,51% | 1.496.758,00 |
| 31.01.2025 | 40,65 | 40,75 | 39,42 | 39,47 | -2,50% | 1.176.298,00 |
| 30.01.2025 | 40,65 | 41,18 | 40,09 | 40,48 | 1,20% | 1.764.440,00 |
| 29.01.2025 | 38,80 | 40,38 | 38,70 | 40,00 | 2,93% | 2.544.397,00 |
| 28.01.2025 | 39,86 | 40,15 | 37,93 | 38,86 | -1,92% | 3.098.460,00 |
| 27.01.2025 | 39,81 | 40,54 | 38,90 | 39,62 | -3,27% | 4.327.283,00 |
| 24.01.2025 | 41,86 | 42,69 | 40,45 | 40,96 | -2,38% | 3.049.223,00 |
| 23.01.2025 | 43,29 | 43,29 | 41,86 | 41,96 | -2,46% | 2.270.109,00 |
| 22.01.2025 | 43,80 | 43,96 | 42,76 | 43,02 | -0,76% | 2.130.256,00 |
| 21.01.2025 | 42,57 | 43,52 | 42,08 | 43,35 | 1,50% | 1.888.979,00 |
| 17.01.2025 | 43,66 | 43,71 | 41,92 | 42,71 | -2,53% | 3.465.048,00 |
| 16.01.2025 | 44,93 | 45,00 | 43,41 | 43,82 | -2,62% | 2.041.885,00 |
| 15.01.2025 | 45,40 | 45,76 | 44,12 | 45,00 | 0,00% | 1.778.413,00 |
| 14.01.2025 | 45,27 | 45,80 | 44,60 | 45,00 | 1,10% | 2.360.640,00 |
| 13.01.2025 | 45,71 | 45,94 | 44,20 | 44,51 | -2,92% | 1.949.466,00 |
| 10.01.2025 | 47,20 | 47,43 | 45,20 | 45,85 | 1,17% | 2.950.392,00 |
| 08.01.2025 | 46,20 | 46,36 | 44,10 | 45,32 | -1,54% | 2.665.318,00 |
| 07.01.2025 | 45,48 | 47,35 | 44,68 | 46,03 | 2,27% | 3.131.422,00 |
| 06.01.2025 | 45,16 | 45,85 | 44,66 | 45,01 | 2,16% | 2.621.757,00 |
| 03.01.2025 | 45,37 | 45,43 | 43,57 | 44,06 | -1,21% | 2.846.132,00 |
| 02.01.2025 | 42,91 | 45,08 | 42,24 | 44,60 | 4,92% | 3.755.149,00 |
| 31.12.2024 | 42,62 | 43,24 | 42,32 | 42,51 | 0,33% | 877.819,00 |
| 30.12.2024 | 42,43 | 42,78 | 41,79 | 42,37 | -0,63% | 941.033,00 |
| 27.12.2024 | 42,61 | 42,97 | 42,22 | 42,64 | -0,98% | 978.309,00 |
| 26.12.2024 | 42,65 | 43,45 | 42,50 | 43,06 | 0,63% | 1.021.452,00 |
| 24.12.2024 | 42,45 | 42,99 | 42,16 | 42,79 | 0,82% | 405.586,00 |
| 23.12.2024 | 42,61 | 42,68 | 41,27 | 42,44 | 1,00% | 1.261.108,00 |
| 20.12.2024 | 41,03 | 42,70 | 40,41 | 42,02 | 1,45% | 1.610.218,00 |