23,350$
-2,38%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 23,87 | 24,02 | 23,11 | 23,35 | -2,38% | 1.344.693,00 |
| 05.09.2024 | 24,14 | 24,64 | 23,78 | 23,92 | -0,50% | 2.050.656,00 |
| 04.09.2024 | 23,17 | 24,07 | 23,13 | 24,04 | 3,40% | 2.859.171,00 |
| 03.09.2024 | 23,48 | 23,65 | 22,93 | 23,25 | -1,90% | 3.050.034,00 |
| 30.08.2024 | 23,00 | 24,42 | 22,96 | 23,70 | 5,61% | 4.723.361,00 |
| 29.08.2024 | 21,84 | 22,46 | 21,55 | 22,44 | 3,27% | 1.453.438,00 |
| 28.08.2024 | 21,33 | 21,84 | 21,18 | 21,73 | 0,65% | 828.314,00 |
| 27.08.2024 | 21,19 | 21,75 | 21,05 | 21,59 | 1,27% | 753.105,00 |
| 26.08.2024 | 21,40 | 21,48 | 20,97 | 21,32 | 1,19% | 682.540,00 |
| 23.08.2024 | 20,87 | 21,33 | 20,79 | 21,07 | 1,89% | 1.429.051,00 |
| 22.08.2024 | 21,17 | 21,17 | 20,42 | 20,68 | -2,08% | 1.072.179,00 |
| 21.08.2024 | 21,69 | 21,70 | 21,08 | 21,12 | -2,40% | 887.047,00 |
| 20.08.2024 | 21,81 | 22,10 | 21,50 | 21,64 | -0,69% | 1.017.663,00 |
| 19.08.2024 | 21,68 | 21,87 | 21,46 | 21,79 | 0,55% | 939.119,00 |
| 16.08.2024 | 21,80 | 22,00 | 21,50 | 21,67 | -0,51% | 1.316.509,00 |
| 15.08.2024 | 21,85 | 22,04 | 21,54 | 21,78 | 0,83% | 1.631.557,00 |
| 14.08.2024 | 21,60 | 22,21 | 21,37 | 21,60 | 0,05% | 1.905.189,00 |
| 13.08.2024 | 21,44 | 21,68 | 21,24 | 21,59 | 0,70% | 1.379.869,00 |
| 12.08.2024 | 20,71 | 21,46 | 20,58 | 21,44 | 4,18% | 2.191.230,00 |
| 09.08.2024 | 19,89 | 20,73 | 19,50 | 20,58 | 4,04% | 2.048.964,00 |
| 08.08.2024 | 19,31 | 20,03 | 19,20 | 19,78 | 3,94% | 2.061.007,00 |
| 07.08.2024 | 18,80 | 19,20 | 18,68 | 19,03 | 3,14% | 2.114.937,00 |
| 06.08.2024 | 18,08 | 18,74 | 17,82 | 18,45 | 2,16% | 1.645.992,00 |
| 05.08.2024 | 16,52 | 18,37 | 16,18 | 18,06 | -0,44% | 2.928.984,00 |
| 02.08.2024 | 18,85 | 18,88 | 18,14 | 18,14 | -6,35% | 2.739.125,00 |
| 01.08.2024 | 19,63 | 19,90 | 18,95 | 19,37 | -2,86% | 1.472.003,00 |
| 31.07.2024 | 19,43 | 20,24 | 19,25 | 19,94 | 5,22% | 1.666.378,00 |
| 30.07.2024 | 19,17 | 19,60 | 18,79 | 18,95 | -1,81% | 1.234.870,00 |
| 29.07.2024 | 19,94 | 20,11 | 19,12 | 19,30 | -3,40% | 1.353.320,00 |
| 26.07.2024 | 19,88 | 20,19 | 19,79 | 19,98 | 1,52% | 1.722.901,00 |
| 25.07.2024 | 19,82 | 20,16 | 19,18 | 19,68 | -0,05% | 1.574.725,00 |
| 24.07.2024 | 20,43 | 20,57 | 19,63 | 19,69 | -3,81% | 1.130.028,00 |
| 23.07.2024 | 20,00 | 20,55 | 20,00 | 20,47 | 1,54% | 1.254.165,00 |
| 22.07.2024 | 20,17 | 20,30 | 20,00 | 20,16 | -0,15% | 1.074.451,00 |
| 19.07.2024 | 19,60 | 20,49 | 19,59 | 20,19 | 1,41% | 1.263.484,00 |
| 18.07.2024 | 20,00 | 20,31 | 19,72 | 19,91 | 0,20% | 948.977,00 |
| 17.07.2024 | 20,52 | 20,70 | 19,47 | 19,87 | -3,73% | 2.080.977,00 |
| 16.07.2024 | 20,90 | 21,07 | 20,26 | 20,64 | -1,67% | 1.586.366,00 |
| 15.07.2024 | 21,42 | 21,84 | 20,92 | 20,99 | -1,41% | 1.385.363,00 |
| 12.07.2024 | 21,17 | 21,33 | 21,03 | 21,29 | 0,76% | 1.711.650,00 |
| 11.07.2024 | 21,29 | 21,40 | 21,04 | 21,13 | 0,38% | 1.169.896,00 |
| 10.07.2024 | 20,81 | 21,31 | 20,75 | 21,05 | 1,54% | 1.361.065,00 |
| 09.07.2024 | 20,34 | 20,87 | 20,33 | 20,73 | 0,88% | 879.827,00 |
| 08.07.2024 | 20,00 | 21,11 | 19,85 | 20,55 | 2,34% | 1.576.226,00 |
| 05.07.2024 | 20,34 | 20,49 | 19,92 | 20,08 | -0,35% | 1.337.937,00 |
| 03.07.2024 | 19,96 | 20,54 | 19,96 | 20,15 | 0,70% | 962.685,00 |
| 02.07.2024 | 19,30 | 20,13 | 19,17 | 20,01 | 3,46% | 1.740.086,00 |
| 01.07.2024 | 20,15 | 20,36 | 19,29 | 19,34 | -3,88% | 1.472.358,00 |
| 28.06.2024 | 21,00 | 21,03 | 20,07 | 20,12 | -2,90% | 1.999.869,00 |
| 27.06.2024 | 20,23 | 20,76 | 19,97 | 20,72 | 2,17% | 2.228.948,00 |
| 26.06.2024 | 20,53 | 20,63 | 20,10 | 20,28 | -2,59% | 1.776.116,00 |
| 25.06.2024 | 20,75 | 20,93 | 20,30 | 20,82 | 0,24% | 1.821.654,00 |
| 24.06.2024 | 20,40 | 20,77 | 19,95 | 20,77 | 2,32% | 1.564.634,00 |
| 21.06.2024 | 20,50 | 20,69 | 19,87 | 20,30 | -2,22% | 2.977.269,00 |
| 20.06.2024 | 21,18 | 21,30 | 20,36 | 20,76 | -1,19% | 1.277.904,00 |
| 18.06.2024 | 20,65 | 21,35 | 20,60 | 21,01 | 2,79% | 1.335.701,00 |
| 17.06.2024 | 20,71 | 21,20 | 20,20 | 20,44 | -2,11% | 1.250.192,00 |
| 14.06.2024 | 21,10 | 21,20 | 20,76 | 20,88 | -1,37% | 1.383.276,00 |
| 13.06.2024 | 21,70 | 21,91 | 20,71 | 21,17 | 2,42% | 4.016.267,00 |
| 12.06.2024 | 20,60 | 21,30 | 20,27 | 20,67 | 1,97% | 2.799.152,00 |
| 11.06.2024 | 20,50 | 20,69 | 20,23 | 20,27 | -2,69% | 1.678.919,00 |
| 10.06.2024 | 20,02 | 21,20 | 19,53 | 20,83 | 4,05% | 2.034.174,00 |
| 07.06.2024 | 19,88 | 20,52 | 19,82 | 20,02 | -0,40% | 2.129.563,00 |
| 06.06.2024 | 20,64 | 20,74 | 19,93 | 20,10 | -3,41% | 2.089.254,00 |
| 05.06.2024 | 20,26 | 21,14 | 19,68 | 20,81 | 2,61% | 2.528.151,00 |
| 04.06.2024 | 21,65 | 21,79 | 20,24 | 20,28 | -8,24% | 4.108.745,00 |
| 03.06.2024 | 23,43 | 23,52 | 22,01 | 22,10 | -4,78% | 1.891.761,00 |
| 31.05.2024 | 24,05 | 24,09 | 22,79 | 23,21 | -2,93% | 2.616.768,00 |
| 30.05.2024 | 22,65 | 24,09 | 22,65 | 23,91 | 6,46% | 3.182.099,00 |
| 29.05.2024 | 22,01 | 22,55 | 21,80 | 22,46 | 0,94% | 1.727.748,00 |
| 28.05.2024 | 21,43 | 22,43 | 21,42 | 22,25 | 5,90% | 2.884.141,00 |
| 24.05.2024 | 21,57 | 21,85 | 20,93 | 21,01 | -1,59% | 2.433.950,00 |
| 23.05.2024 | 22,09 | 22,25 | 21,35 | 21,35 | -1,93% | 2.603.708,00 |
| 22.05.2024 | 23,24 | 23,35 | 21,59 | 21,77 | -7,48% | 3.378.176,00 |
| 21.05.2024 | 23,61 | 24,13 | 23,21 | 23,53 | -1,01% | 1.860.740,00 |
| 20.05.2024 | 23,50 | 23,83 | 23,29 | 23,77 | 1,41% | 1.366.919,00 |
| 17.05.2024 | 23,68 | 23,92 | 23,34 | 23,44 | -0,85% | 1.506.448,00 |
| 16.05.2024 | 24,02 | 24,14 | 23,44 | 23,64 | -1,13% | 1.625.475,00 |
| 15.05.2024 | 23,08 | 24,13 | 23,08 | 23,91 | 3,87% | 2.610.100,00 |
| 14.05.2024 | 22,67 | 23,35 | 22,25 | 23,02 | 1,05% | 2.367.798,00 |
| 13.05.2024 | 23,00 | 23,22 | 22,50 | 22,78 | 0,00% | 2.525.153,00 |
| 10.05.2024 | 24,59 | 24,70 | 22,76 | 22,78 | -6,56% | 4.631.932,00 |
| 09.05.2024 | 24,34 | 24,63 | 24,02 | 24,38 | -0,33% | 1.839.074,00 |
| 08.05.2024 | 23,91 | 24,77 | 23,87 | 24,46 | 1,79% | 2.339.279,00 |
| 07.05.2024 | 24,17 | 24,55 | 23,80 | 24,03 | 0,63% | 2.866.816,00 |
| 06.05.2024 | 23,57 | 24,37 | 23,55 | 23,88 | 2,14% | 2.986.573,00 |
| 03.05.2024 | 22,74 | 23,56 | 22,39 | 23,38 | 4,56% | 2.838.133,00 |
| 02.05.2024 | 22,40 | 22,62 | 22,10 | 22,36 | 1,27% | 1.922.034,00 |
| 01.05.2024 | 21,78 | 22,37 | 21,52 | 22,08 | 0,55% | 1.697.214,00 |
| 30.04.2024 | 21,63 | 22,27 | 21,52 | 21,96 | 2,23% | 2.794.050,00 |
| 29.04.2024 | 21,05 | 21,67 | 21,05 | 21,48 | 1,46% | 1.676.355,00 |
| 26.04.2024 | 20,29 | 21,22 | 20,20 | 21,17 | 4,59% | 1.508.582,00 |
| 25.04.2024 | 19,99 | 20,55 | 19,82 | 20,24 | 0,40% | 2.100.910,00 |
| 24.04.2024 | 20,93 | 20,96 | 20,14 | 20,16 | -3,40% | 1.533.939,00 |
| 23.04.2024 | 20,97 | 21,22 | 20,62 | 20,87 | 0,38% | 1.562.477,00 |
| 22.04.2024 | 19,34 | 20,91 | 19,22 | 20,79 | 7,50% | 3.040.775,00 |
| 19.04.2024 | 19,03 | 19,59 | 19,03 | 19,34 | 1,42% | 1.355.200,00 |
| 18.04.2024 | 19,47 | 19,65 | 19,02 | 19,07 | -2,05% | 2.333.928,00 |
| 17.04.2024 | 20,09 | 20,21 | 19,45 | 19,47 | -3,85% | 1.799.150,00 |
| 16.04.2024 | 19,87 | 20,35 | 19,44 | 20,25 | 0,20% | 2.944.394,00 |