33,720$
-0,50%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 33,95 | 34,44 | 33,13 | 33,71 | -0,53% | 1.654.807,00 |
| 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 |
| 19.12.2024 | 43,51 | 43,89 | 41,01 | 41,42 | -0,65% | 2.995.365,00 |
| 18.12.2024 | 44,86 | 44,92 | 41,66 | 41,69 | -7,11% | 3.146.702,00 |
| 17.12.2024 | 44,30 | 44,89 | 43,24 | 44,88 | 0,67% | 2.754.966,00 |
| 16.12.2024 | 44,83 | 45,97 | 44,03 | 44,58 | 0,04% | 3.521.392,00 |
| 13.12.2024 | 44,29 | 44,96 | 43,62 | 44,56 | 1,36% | 2.174.396,00 |
| 12.12.2024 | 43,33 | 44,76 | 43,29 | 43,96 | 1,95% | 3.773.804,00 |
| 11.12.2024 | 40,98 | 43,49 | 40,20 | 43,12 | 6,08% | 3.171.050,00 |
| 10.12.2024 | 41,46 | 42,00 | 40,17 | 40,65 | 0,35% | 1.548.355,00 |
| 09.12.2024 | 40,25 | 41,75 | 39,87 | 40,51 | 4,22% | 2.871.111,00 |
| 06.12.2024 | 38,57 | 39,59 | 37,56 | 38,87 | 1,07% | 2.355.127,00 |
| 05.12.2024 | 38,60 | 39,23 | 38,18 | 38,46 | 0,21% | 2.264.031,00 |
| 04.12.2024 | 39,85 | 40,05 | 38,02 | 38,38 | -4,41% | 3.286.528,00 |
| 03.12.2024 | 41,00 | 41,12 | 39,63 | 40,15 | -0,17% | 2.248.607,00 |
| 02.12.2024 | 40,78 | 41,38 | 40,13 | 40,22 | -0,20% | 2.116.336,00 |
| 29.11.2024 | 40,37 | 41,10 | 39,83 | 40,30 | 1,49% | 2.181.877,00 |
| 27.11.2024 | 39,75 | 40,43 | 39,44 | 39,71 | -0,80% | 3.123.852,00 |
| 26.11.2024 | 39,12 | 41,23 | 38,65 | 40,03 | 1,96% | 2.320.116,00 |
| 25.11.2024 | 42,00 | 42,30 | 38,96 | 39,26 | -1,92% | 5.934.375,00 |
| 22.11.2024 | 37,22 | 40,98 | 37,22 | 40,03 | 6,83% | 6.457.271,00 |
| 21.11.2024 | 37,99 | 38,45 | 36,70 | 37,47 | 0,81% | 5.340.543,00 |
| 20.11.2024 | 35,86 | 37,24 | 35,50 | 37,17 | 4,56% | 3.034.311,00 |
| 19.11.2024 | 34,86 | 35,60 | 34,38 | 35,55 | 1,75% | 3.290.008,00 |
| 18.11.2024 | 32,70 | 35,67 | 32,24 | 34,94 | 7,87% | 3.967.474,00 |
| 15.11.2024 | 32,42 | 33,16 | 32,02 | 32,39 | 0,40% | 2.977.038,00 |
| 14.11.2024 | 31,00 | 32,53 | 31,00 | 32,26 | 4,37% | 2.670.997,00 |
| 13.11.2024 | 30,10 | 30,99 | 29,86 | 30,91 | 3,76% | 2.022.279,00 |
| 12.11.2024 | 29,91 | 30,10 | 29,32 | 29,79 | -0,17% | 1.831.888,00 |
| 11.11.2024 | 29,21 | 30,01 | 27,92 | 29,84 | 2,05% | 1.830.317,00 |
| 08.11.2024 | 30,13 | 31,10 | 28,60 | 29,24 | -0,27% | 2.987.869,00 |
| 07.11.2024 | 28,40 | 29,45 | 28,23 | 29,32 | 3,79% | 2.280.590,00 |
| 06.11.2024 | 27,96 | 28,82 | 27,52 | 28,25 | 2,76% | 3.047.090,00 |
| 05.11.2024 | 26,64 | 27,50 | 26,50 | 27,49 | 3,38% | 2.874.247,00 |
| 04.11.2024 | 25,55 | 26,85 | 25,55 | 26,59 | 4,81% | 3.276.169,00 |
| 01.11.2024 | 25,10 | 25,63 | 25,02 | 25,37 | 3,51% | 2.004.382,00 |
| 31.10.2024 | 24,78 | 24,79 | 24,35 | 24,51 | -0,16% | 1.355.803,00 |
| 30.10.2024 | 25,09 | 25,28 | 24,40 | 24,55 | -1,17% | 1.775.463,00 |
| 29.10.2024 | 25,52 | 25,60 | 24,75 | 24,84 | -2,63% | 1.474.495,00 |
| 28.10.2024 | 25,06 | 25,61 | 24,62 | 25,51 | -0,55% | 1.876.676,00 |
| 25.10.2024 | 25,20 | 26,00 | 24,96 | 25,65 | 2,15% | 2.113.795,00 |
| 24.10.2024 | 24,55 | 25,27 | 23,99 | 25,11 | 3,33% | 1.951.762,00 |
| 23.10.2024 | 24,66 | 24,82 | 23,88 | 24,30 | -2,10% | 1.894.130,00 |
| 22.10.2024 | 24,78 | 25,26 | 24,70 | 24,82 | -0,20% | 1.071.874,00 |
| 21.10.2024 | 25,10 | 25,39 | 24,82 | 24,87 | -0,52% | 1.435.501,00 |
| 18.10.2024 | 25,04 | 25,12 | 24,65 | 25,00 | -0,08% | 1.151.681,00 |
| 17.10.2024 | 25,00 | 25,47 | 24,77 | 25,02 | 0,56% | 1.435.737,00 |