53,096$
2,11%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 52,18 | 53,12 | 51,83 | 53,01 | 1,94% | 1.892.980,00 |
| 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 |
| 06.03.2026 | 36,05 | 38,10 | 35,91 | 36,89 | 2,53% | 2.377.751,00 |
| 05.03.2026 | 34,94 | 35,98 | 34,89 | 35,98 | 2,22% | 1.675.866,00 |
| 04.03.2026 | 34,87 | 35,58 | 34,05 | 35,20 | 1,53% | 1.329.328,00 |
| 03.03.2026 | 34,82 | 35,49 | 33,42 | 34,67 | -1,92% | 1.633.443,00 |
| 02.03.2026 | 35,88 | 36,95 | 35,07 | 35,35 | -0,11% | 2.333.494,00 |
| 27.02.2026 | 36,34 | 36,75 | 34,16 | 35,39 | -2,45% | 3.119.683,00 |
| 26.02.2026 | 36,68 | 37,19 | 35,82 | 36,28 | -2,76% | 1.243.189,00 |
| 25.02.2026 | 38,00 | 38,00 | 37,13 | 37,31 | -1,84% | 853.985,00 |
| 24.02.2026 | 37,80 | 38,17 | 37,56 | 38,01 | 1,31% | 723.039,00 |
| 23.02.2026 | 38,57 | 38,85 | 37,52 | 37,52 | -2,57% | 1.163.295,00 |
| 20.02.2026 | 38,31 | 38,81 | 37,92 | 38,51 | 0,03% | 721.502,00 |
| 19.02.2026 | 37,43 | 39,00 | 37,43 | 38,50 | 3,00% | 1.227.576,00 |
| 18.02.2026 | 37,49 | 37,69 | 36,71 | 37,38 | 1,00% | 662.476,00 |
| 17.02.2026 | 37,21 | 37,39 | 36,04 | 37,01 | -0,96% | 782.386,00 |
| 13.02.2026 | 37,48 | 37,98 | 36,83 | 37,37 | 0,13% | 871.003,00 |
| 12.02.2026 | 39,34 | 39,69 | 37,10 | 37,32 | -4,28% | 1.459.279,00 |
| 11.02.2026 | 39,75 | 39,96 | 38,84 | 38,99 | -0,28% | 1.092.007,00 |
| 10.02.2026 | 38,12 | 39,65 | 37,82 | 39,10 | 2,12% | 1.359.643,00 |
| 09.02.2026 | 38,20 | 38,48 | 37,22 | 38,29 | 0,39% | 962.902,00 |
| 06.02.2026 | 38,11 | 38,90 | 37,95 | 38,14 | 1,71% | 1.093.948,00 |
| 05.02.2026 | 38,63 | 39,15 | 37,37 | 37,50 | -5,04% | 1.313.842,00 |
| 04.02.2026 | 39,15 | 39,50 | 38,10 | 39,49 | 1,33% | 1.816.354,00 |
| 03.02.2026 | 38,75 | 39,02 | 37,57 | 38,97 | 0,28% | 2.029.414,00 |
| 02.02.2026 | 38,75 | 39,50 | 38,31 | 38,86 | -2,34% | 1.726.910,00 |
| 30.01.2026 | 39,05 | 40,38 | 38,77 | 39,79 | 0,05% | 2.984.858,00 |
| 29.01.2026 | 39,15 | 39,85 | 37,67 | 39,77 | 3,03% | 2.735.052,00 |
| 28.01.2026 | 38,50 | 38,90 | 37,89 | 38,60 | 0,84% | 1.631.526,00 |
| 27.01.2026 | 36,84 | 38,43 | 36,74 | 38,28 | 4,79% | 2.066.086,00 |
| 26.01.2026 | 36,65 | 37,38 | 36,32 | 36,53 | 0,30% | 1.554.172,00 |
| 23.01.2026 | 36,30 | 36,95 | 36,00 | 36,42 | 2,05% | 1.375.493,00 |
| 22.01.2026 | 36,00 | 36,30 | 35,16 | 35,69 | -1,11% | 1.076.507,00 |
| 21.01.2026 | 34,94 | 36,10 | 34,80 | 36,09 | 4,55% | 1.159.680,00 |
| 20.01.2026 | 33,72 | 34,99 | 33,57 | 34,52 | 0,61% | 1.155.428,00 |
| 16.01.2026 | 33,81 | 34,85 | 33,81 | 34,31 | 1,75% | 1.255.593,00 |
| 15.01.2026 | 34,08 | 34,58 | 33,69 | 33,72 | -2,40% | 1.109.942,00 |
| 14.01.2026 | 34,79 | 35,42 | 34,42 | 34,55 | -0,80% | 2.119.885,00 |
| 13.01.2026 | 34,10 | 34,85 | 33,88 | 34,83 | 2,99% | 2.075.113,00 |
| 12.01.2026 | 33,64 | 34,19 | 33,32 | 33,82 | -0,76% | 1.121.208,00 |
| 09.01.2026 | 34,06 | 34,23 | 33,37 | 34,08 | 0,83% | 1.196.755,00 |
| 08.01.2026 | 32,97 | 33,99 | 32,74 | 33,80 | 3,11% | 1.535.008,00 |
| 07.01.2026 | 34,59 | 34,94 | 32,78 | 32,78 | -4,68% | 2.969.441,00 |
| 06.01.2026 | 36,38 | 36,63 | 34,34 | 34,39 | -5,47% | 1.844.387,00 |