52,180$
3,70%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 50,64 | 52,39 | 50,36 | 52,15 | 3,64% | 1.005.618,00 |
| 29.07.2026 | 51,01 | 51,58 | 49,56 | 50,32 | 0,96% | 909.364,00 |
| 28.07.2026 | 50,72 | 51,09 | 49,24 | 49,84 | -2,08% | 1.044.835,00 |
| 27.07.2026 | 50,40 | 50,99 | 50,13 | 50,90 | -0,97% | 772.755,00 |
| 24.07.2026 | 51,50 | 51,70 | 50,53 | 51,40 | -1,00% | 786.019,00 |
| 23.07.2026 | 53,53 | 53,57 | 51,89 | 51,92 | -1,12% | 872.636,00 |
| 22.07.2026 | 52,00 | 52,69 | 51,77 | 52,51 | 2,30% | 1.539.498,00 |
| 21.07.2026 | 50,98 | 51,60 | 50,70 | 51,33 | 1,76% | 832.898,00 |
| 20.07.2026 | 49,25 | 50,49 | 48,85 | 50,44 | 1,53% | 888.178,00 |
| 17.07.2026 | 49,73 | 49,82 | 48,73 | 49,68 | 2,54% | 986.441,00 |
| 16.07.2026 | 50,36 | 50,64 | 48,38 | 48,45 | -3,60% | 1.085.930,00 |
| 15.07.2026 | 49,80 | 50,42 | 49,29 | 50,26 | 0,92% | 1.517.807,00 |
| 14.07.2026 | 49,88 | 50,44 | 49,21 | 49,80 | 0,61% | 2.257.875,00 |
| 13.07.2026 | 48,02 | 49,57 | 47,89 | 49,50 | 4,04% | 2.134.167,00 |
| 10.07.2026 | 47,00 | 47,64 | 47,00 | 47,58 | 1,15% | 587.894,00 |
| 09.07.2026 | 47,58 | 47,81 | 46,04 | 47,04 | -1,80% | 1.224.755,00 |
| 08.07.2026 | 47,77 | 50,05 | 47,70 | 47,90 | 1,63% | 3.215.489,00 |
| 07.07.2026 | 46,31 | 47,57 | 45,74 | 47,13 | 2,19% | 1.539.881,00 |
| 06.07.2026 | 45,39 | 46,48 | 45,00 | 46,12 | 3,87% | 1.232.176,00 |
| 02.07.2026 | 44,94 | 45,55 | 44,21 | 44,40 | -1,25% | 1.012.665,00 |
| 01.07.2026 | 44,89 | 45,61 | 44,02 | 44,96 | -1,12% | 1.046.720,00 |
| 30.06.2026 | 46,00 | 46,36 | 45,32 | 45,47 | 0,49% | 1.271.859,00 |
| 29.06.2026 | 46,70 | 46,85 | 45,22 | 45,25 | -0,18% | 1.431.762,00 |
| 26.06.2026 | 45,35 | 45,97 | 44,90 | 45,33 | -0,94% | 989.419,00 |
| 25.06.2026 | 45,50 | 46,26 | 44,70 | 45,76 | 0,31% | 1.615.903,00 |
| 24.06.2026 | 47,30 | 47,50 | 45,40 | 45,62 | -5,04% | 2.798.841,00 |
| 23.06.2026 | 49,11 | 49,17 | 47,53 | 48,04 | -2,89% | 1.461.455,00 |
| 22.06.2026 | 50,58 | 50,91 | 49,03 | 49,47 | -1,94% | 1.460.315,00 |
| 18.06.2026 | 50,55 | 50,90 | 49,50 | 50,45 | -0,79% | 2.250.927,00 |
| 17.06.2026 | 51,23 | 51,88 | 50,68 | 50,85 | -0,76% | 1.906.686,00 |
| 16.06.2026 | 52,00 | 52,60 | 50,50 | 51,24 | -2,57% | 3.113.158,00 |
| 15.06.2026 | 54,00 | 54,25 | 52,04 | 52,59 | -5,90% | 2.511.437,00 |
| 12.06.2026 | 56,00 | 56,93 | 55,10 | 55,89 | -0,82% | 1.383.552,00 |
| 11.06.2026 | 55,12 | 57,49 | 55,10 | 56,35 | 3,83% | 2.810.742,00 |
| 10.06.2026 | 54,29 | 55,86 | 53,71 | 54,27 | 1,23% | 1.095.602,00 |
| 09.06.2026 | 53,74 | 54,20 | 52,30 | 53,61 | 0,13% | 1.280.433,00 |
| 08.06.2026 | 54,25 | 54,79 | 53,50 | 53,54 | 0,07% | 1.326.224,00 |
| 05.06.2026 | 54,76 | 55,46 | 53,20 | 53,50 | -2,94% | 1.523.656,00 |
| 04.06.2026 | 54,25 | 55,66 | 54,00 | 55,12 | 0,40% | 1.202.440,00 |
| 03.06.2026 | 55,95 | 56,09 | 54,35 | 54,90 | -0,74% | 2.178.431,00 |
| 02.06.2026 | 54,54 | 55,74 | 54,31 | 55,31 | 1,04% | 1.799.426,00 |
| 01.06.2026 | 53,90 | 56,15 | 53,84 | 54,74 | 3,26% | 2.904.827,00 |
| 29.05.2026 | 52,18 | 53,12 | 51,83 | 53,01 | 1,94% | 1.893.636,00 |
| 28.05.2026 | 52,01 | 53,61 | 51,16 | 52,00 | 0,79% | 2.720.305,00 |
| 27.05.2026 | 48,35 | 52,02 | 47,92 | 51,59 | 6,15% | 4.637.543,00 |
| 26.05.2026 | 47,97 | 49,00 | 47,50 | 48,60 | 1,27% | 2.396.515,00 |
| 22.05.2026 | 48,00 | 48,93 | 47,64 | 47,99 | 0,10% | 1.187.989,00 |
| 21.05.2026 | 47,93 | 49,00 | 47,49 | 47,94 | 1,85% | 2.068.029,00 |
| 20.05.2026 | 47,66 | 48,90 | 46,45 | 47,07 | -1,86% | 2.322.635,00 |
| 19.05.2026 | 47,98 | 48,74 | 47,08 | 47,96 | 1,01% | 3.449.170,00 |
| 18.05.2026 | 44,13 | 47,78 | 44,05 | 47,48 | 8,75% | 5.804.857,00 |
| 15.05.2026 | 44,19 | 44,79 | 43,41 | 43,66 | -1,15% | 1.002.731,00 |
| 14.05.2026 | 43,44 | 44,61 | 43,21 | 44,17 | 1,47% | 964.799,00 |
| 13.05.2026 | 44,95 | 45,18 | 43,47 | 43,53 | -3,16% | 1.482.458,00 |
| 12.05.2026 | 45,16 | 45,79 | 44,86 | 44,95 | 0,04% | 1.598.404,00 |
| 11.05.2026 | 42,91 | 45,04 | 42,52 | 44,93 | 6,04% | 1.941.846,00 |
| 08.05.2026 | 42,85 | 43,00 | 41,81 | 42,37 | -1,00% | 2.148.460,00 |
| 07.05.2026 | 42,30 | 42,98 | 41,63 | 42,80 | -1,06% | 1.681.663,00 |
| 06.05.2026 | 43,00 | 43,59 | 42,42 | 43,26 | -1,61% | 2.157.641,00 |
| 05.05.2026 | 44,39 | 44,42 | 43,46 | 43,97 | -1,04% | 1.607.654,00 |
| 04.05.2026 | 43,84 | 44,57 | 43,60 | 44,43 | 2,42% | 1.232.752,00 |
| 01.05.2026 | 44,87 | 44,87 | 42,79 | 43,38 | -3,94% | 1.878.803,00 |
| 30.04.2026 | 44,51 | 45,31 | 44,30 | 45,16 | 0,78% | 1.963.873,00 |
| 29.04.2026 | 44,10 | 45,15 | 43,63 | 44,81 | 3,27% | 2.654.877,00 |
| 28.04.2026 | 43,58 | 43,98 | 43,16 | 43,39 | 0,91% | 1.475.620,00 |
| 27.04.2026 | 43,45 | 43,84 | 42,73 | 43,00 | 0,14% | 1.734.212,00 |
| 24.04.2026 | 43,15 | 43,44 | 42,02 | 42,94 | -0,85% | 1.429.518,00 |
| 23.04.2026 | 43,53 | 43,77 | 43,12 | 43,31 | 0,37% | 1.824.135,00 |
| 22.04.2026 | 44,06 | 44,37 | 42,98 | 43,15 | 0,07% | 1.547.474,00 |
| 21.04.2026 | 41,08 | 43,66 | 41,08 | 43,12 | 5,22% | 3.375.077,00 |
| 20.04.2026 | 40,64 | 41,31 | 40,41 | 40,98 | 0,96% | 1.312.008,00 |
| 17.04.2026 | 40,45 | 41,00 | 39,35 | 40,59 | -3,06% | 3.030.100,00 |
| 16.04.2026 | 41,67 | 42,02 | 41,39 | 41,87 | 0,79% | 1.239.165,00 |
| 15.04.2026 | 41,79 | 42,35 | 41,39 | 41,54 | -1,35% | 2.022.775,00 |
| 14.04.2026 | 43,37 | 43,38 | 41,73 | 42,11 | -3,22% | 1.903.963,00 |
| 13.04.2026 | 43,66 | 44,48 | 43,14 | 43,51 | 1,30% | 2.056.805,00 |
| 10.04.2026 | 42,62 | 43,20 | 42,57 | 42,95 | 0,61% | 1.092.567,00 |
| 09.04.2026 | 43,66 | 44,00 | 42,46 | 42,69 | -1,82% | 2.023.713,00 |
| 08.04.2026 | 41,90 | 43,69 | 41,35 | 43,48 | -1,56% | 2.948.890,00 |
| 07.04.2026 | 44,23 | 45,11 | 43,30 | 44,17 | 0,66% | 2.521.842,00 |
| 06.04.2026 | 45,09 | 45,28 | 43,62 | 43,88 | -2,96% | 1.572.225,00 |
| 02.04.2026 | 45,91 | 46,61 | 44,45 | 45,22 | 2,05% | 1.981.823,00 |
| 01.04.2026 | 44,93 | 46,22 | 43,65 | 44,31 | -4,13% | 5.765.276,00 |
| 31.03.2026 | 46,55 | 48,96 | 45,46 | 46,22 | 0,22% | 5.822.639,00 |
| 30.03.2026 | 46,70 | 47,84 | 45,80 | 46,12 | 2,10% | 4.811.155,00 |
| 27.03.2026 | 43,97 | 46,99 | 43,68 | 45,17 | 3,41% | 6.302.087,00 |
| 26.03.2026 | 42,80 | 44,90 | 42,80 | 43,68 | 1,16% | 3.975.935,00 |
| 25.03.2026 | 42,00 | 43,19 | 41,64 | 43,18 | 1,46% | 2.577.604,00 |
| 24.03.2026 | 41,66 | 43,47 | 41,49 | 42,56 | 3,28% | 1.818.073,00 |
| 23.03.2026 | 41,01 | 42,42 | 41,00 | 41,21 | -1,69% | 3.450.100,00 |
| 20.03.2026 | 41,62 | 43,40 | 41,03 | 41,92 | 0,79% | 5.984.290,00 |
| 19.03.2026 | 39,73 | 42,60 | 39,70 | 41,59 | 5,34% | 7.897.587,00 |
| 18.03.2026 | 37,79 | 39,79 | 37,68 | 39,48 | 3,59% | 2.145.599,00 |
| 17.03.2026 | 37,40 | 38,72 | 37,40 | 38,11 | 1,76% | 1.964.113,00 |
| 16.03.2026 | 38,10 | 38,29 | 37,18 | 37,45 | -2,09% | 1.686.566,00 |
| 13.03.2026 | 38,27 | 38,98 | 37,60 | 38,25 | -0,03% | 1.598.612,00 |
| 12.03.2026 | 39,38 | 39,94 | 38,19 | 38,26 | -2,60% | 2.099.711,00 |
| 11.03.2026 | 37,46 | 39,38 | 37,37 | 39,28 | 7,09% | 3.882.093,00 |
| 10.03.2026 | 36,53 | 37,75 | 36,16 | 36,68 | -0,27% | 2.320.831,00 |
| 09.03.2026 | 37,24 | 38,58 | 36,52 | 36,78 | -0,30% | 3.092.108,00 |