30,730$
-0,58%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 31,54 | 31,73 | 30,71 | 30,73 | -0,58% | 1.329.236,00 |
| 17.07.2025 | 30,71 | 31,35 | 30,59 | 30,91 | 0,32% | 1.758.079,00 |
| 16.07.2025 | 31,62 | 31,70 | 30,60 | 30,81 | -2,53% | 1.436.535,00 |
| 15.07.2025 | 31,22 | 31,68 | 30,54 | 31,61 | 1,71% | 1.346.409,00 |
| 14.07.2025 | 30,80 | 31,25 | 30,22 | 31,08 | 0,36% | 1.110.386,00 |
| 11.07.2025 | 31,77 | 31,77 | 30,86 | 30,97 | -2,61% | 1.516.175,00 |
| 10.07.2025 | 31,50 | 32,28 | 31,05 | 31,80 | -0,34% | 1.913.653,00 |
| 09.07.2025 | 33,00 | 33,20 | 31,76 | 31,91 | -3,45% | 1.196.807,00 |
| 08.07.2025 | 31,08 | 33,06 | 30,80 | 33,05 | 6,96% | 1.907.255,00 |
| 07.07.2025 | 32,06 | 32,20 | 30,45 | 30,90 | -4,28% | 1.584.306,00 |
| 03.07.2025 | 32,12 | 32,55 | 31,97 | 32,28 | 0,75% | 800.231,00 |
| 02.07.2025 | 31,44 | 32,11 | 31,26 | 32,04 | 1,88% | 1.881.132,00 |
| 01.07.2025 | 31,06 | 31,96 | 30,60 | 31,45 | 0,00% | 3.427.594,00 |
| 30.06.2025 | 33,03 | 33,25 | 30,48 | 31,45 | -5,64% | 5.215.450,00 |
| 27.06.2025 | 33,43 | 33,87 | 32,80 | 33,33 | -0,15% | 944.713,00 |
| 26.06.2025 | 33,53 | 33,79 | 32,91 | 33,38 | 0,97% | 1.153.061,00 |
| 25.06.2025 | 34,30 | 34,34 | 32,87 | 33,06 | -3,76% | 1.521.700,00 |
| 24.06.2025 | 33,51 | 34,75 | 33,33 | 34,35 | 1,66% | 1.334.038,00 |
| 23.06.2025 | 34,90 | 35,03 | 33,49 | 33,79 | -2,57% | 1.816.657,00 |
| 20.06.2025 | 35,50 | 35,71 | 34,55 | 34,68 | -1,70% | 869.383,00 |
| 18.06.2025 | 35,20 | 36,34 | 35,17 | 35,28 | -0,42% | 1.036.006,00 |
| 17.06.2025 | 35,72 | 35,95 | 34,87 | 35,43 | -0,14% | 1.524.690,00 |
| 16.06.2025 | 36,38 | 36,89 | 35,26 | 35,48 | -2,23% | 899.452,00 |
| 13.06.2025 | 36,54 | 37,22 | 35,33 | 36,29 | 0,22% | 2.641.107,00 |
| 12.06.2025 | 35,71 | 36,70 | 35,60 | 36,21 | 0,81% | 992.599,00 |
| 11.06.2025 | 36,64 | 36,97 | 35,30 | 35,92 | -1,02% | 1.822.500,00 |
| 10.06.2025 | 34,30 | 36,50 | 34,07 | 36,29 | 7,65% | 2.948.096,00 |
| 09.06.2025 | 34,20 | 34,25 | 33,67 | 33,71 | -1,63% | 1.827.632,00 |
| 06.06.2025 | 34,01 | 34,58 | 33,45 | 34,27 | 1,15% | 1.009.077,00 |
| 05.06.2025 | 34,00 | 34,24 | 33,55 | 33,88 | 0,80% | 1.020.651,00 |
| 04.06.2025 | 35,28 | 35,70 | 33,60 | 33,61 | -4,84% | 2.082.345,00 |
| 03.06.2025 | 34,66 | 35,68 | 34,12 | 35,32 | 2,02% | 1.202.887,00 |
| 02.06.2025 | 36,00 | 36,25 | 34,59 | 34,62 | -2,15% | 1.518.603,00 |
| 30.05.2025 | 35,68 | 36,13 | 34,93 | 35,38 | -2,43% | 3.080.318,00 |
| 29.05.2025 | 37,47 | 37,50 | 36,13 | 36,26 | -1,89% | 1.507.804,00 |
| 28.05.2025 | 36,60 | 37,67 | 35,45 | 36,96 | 1,07% | 2.032.770,00 |
| 27.05.2025 | 36,70 | 36,96 | 36,28 | 36,57 | 0,14% | 1.628.823,00 |
| 23.05.2025 | 35,11 | 36,63 | 35,11 | 36,52 | 1,11% | 1.072.635,00 |
| 22.05.2025 | 35,35 | 36,68 | 35,13 | 36,12 | 0,53% | 1.451.321,00 |
| 21.05.2025 | 36,54 | 37,18 | 35,86 | 35,93 | -1,56% | 1.863.220,00 |
| 20.05.2025 | 37,00 | 37,04 | 36,04 | 36,50 | -1,11% | 1.891.711,00 |
| 19.05.2025 | 36,19 | 37,44 | 35,76 | 36,91 | 2,87% | 2.723.221,00 |
| 16.05.2025 | 35,60 | 35,98 | 35,12 | 35,88 | 0,31% | 1.350.816,00 |
| 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 |