YPF Sociedad Anonima ADR (YPF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	407.594	0,00%	20,52	19,47	20,61	19,87
17/07/2024	407.594	-3,73%	20,52	19,47	20,61	19,87
16/07/2024	316.185	-1,67%	20,90	20,26	20,96	20,64
15/07/2024	232.495	-1,41%	21,42	20,92	21,84	20,99
12/07/2024	447.685	0,76%	21,17	21,03	21,33	21,29
11/07/2024	382.782	0,38%	21,29	21,04	21,40	21,13
10/07/2024	387.688	1,54%	20,81	20,76	21,29	21,05
09/07/2024	201.101	0,88%	20,34	20,335	20,87	20,73
08/07/2024	390.195	2,34%	20,00	19,91	21,03	20,55
05/07/2024	344.190	-0,35%	20,34	19,92	20,48	20,08
04/07/2024	221.395	0,00%	19,96	19,96	20,52	20,15
03/07/2024	221.395	0,70%	19,96	19,96	20,52	20,15
02/07/2024	419.678	3,46%	19,30	19,24	20,11	20,01
01/07/2024	318.159	-3,88%	20,15	19,30	20,20	19,34
28/06/2024	661.614	-2,90%	21,00	20,07	21,00	20,12
27/06/2024	509.457	2,17%	20,23	19,97	20,76	20,72
26/06/2024	582.336	-2,59%	20,53	20,10	20,60	20,28
25/06/2024	544.483	0,24%	20,75	20,30	20,93	20,82
24/06/2024	437.129	2,32%	20,40	19,951	20,77	20,77
21/06/2024	937.082	-2,22%	20,50	19,87	20,68	20,30
20/06/2024	299.921	-1,19%	21,18	20,37	21,30	20,76
19/06/2024	317.820	0,00%	20,65	20,65	21,35	21,01
18/06/2024	317.820	0,62%	20,65	20,65	21,35	21,01
17/06/2024	652.005	-2,11%	20,88	20,20	21,20	20,44
14/06/2024	702.429	-1,37%	21,00	20,76	21,20	20,88
13/06/2024	2.569.795	2,42%	21,41	20,72	21,91	21,17
12/06/2024	1.700.835	2,47%	20,47	20,28	21,30	20,77
11/06/2024	876.281	-2,69%	20,62	20,23	20,68	20,27
10/06/2024	1.026.972	4,05%	20,07	19,53	21,20	20,83
07/06/2024	524.772	-0,40%	19,965	19,85	20,5217	20,02
06/06/2024	1.098.511	-3,41%	20,24	19,93	20,736	20,10
05/06/2024	1.347.082	2,71%	20,24	19,68	21,14	20,83
04/06/2024	1.999.062	-8,24%	21,77	20,24	21,79	20,28
03/06/2024	861.954	-4,78%	23,375	22,02	23,52	22,10
31/05/2024	1.015.642	-2,93%	24,045	22,80	24,0899	23,21
30/05/2024	1.607.785	6,46%	22,725	22,68	24,09	23,91
29/05/2024	893.694	0,94%	21,47	21,80	22,5411	22,46
28/05/2024	1.396.463	5,90%	21,57	21,43	22,43	22,25
27/05/2024	580.426	0,00%	21,57	20,93	21,84	21,01
24/05/2024	580.426	-3,49%	21,57	20,93	21,84	21,01
23/05/2024	1.362.500	-1,93%	23,21	21,35	22,25	21,35
22/05/2024	1.681.295	-6,97%	23,21	21,59	23,35	21,89
21/05/2024	874.136	-1,01%	23,69	23,21	24,12	23,53
20/05/2024	655.535	1,41%	23,59	23,29	23,83	23,77
17/05/2024	686.881	-0,85%	23,17	23,34	23,92	23,44
16/05/2024	739.224	-1,13%	23,17	23,435	24,06	23,64
15/05/2024	1.181.901	3,84%	22,62	23,08	24,13	23,905
14/05/2024	1.187.185	1,05%	22,62	22,245	23,345	23,02
13/05/2024	1.310.541	0,00%	23,155	22,51	23,22	22,78
10/05/2024	2.194.035	-6,56%	24,59	22,76	24,6988	22,78
09/05/2024	856.012	-0,33%	24,385	24,02	24,61	24,38
08/05/2024	1.205.735	1,79%	23,93	23,8675	24,76	24,46
07/05/2024	1.477.624	0,63%	24,215	23,795	24,55	24,03
06/05/2024	1.402.498	2,14%	23,64	23,58	24,37	23,88
03/05/2024	1.501.976	4,56%	21,82	22,444	23,555	23,38
02/05/2024	1.008.555	1,27%	21,82	22,15	22,6233	22,36
01/05/2024	768.639	0,55%	21,82	21,53	22,365	22,08
30/04/2024	1.207.894	2,24%	21,61	21,52	22,265	21,96
29/04/2024	861.015	1,46%	20,225	21,05	21,67	21,48
26/04/2024	693.101	4,60%	20,225	20,2471	21,215	21,17
25/04/2024	1.084.737	0,40%	20,845	19,8201	20,545	20,24
24/04/2024	547.635	-3,40%	20,845	20,15	20,955	20,16
23/04/2024	683.835	0,39%	19,32	20,618	21,215	20,87
22/04/2024	1.457.663	7,50%	19,32	19,22	20,905	20,79
19/04/2024	592.228	1,42%	19,19	19,13	19,585	19,34
18/04/2024	1.133.789	-2,05%	19,43	19,015	19,65	19,07
17/04/2024	787.359	-3,85%	21,71	19,455	20,205	19,47
16/04/2024	1.527.725	0,20%	21,71	19,4414	20,35	20,25
15/04/2024	1.021.347	-4,54%	21,71	20,13	21,50	20,21
12/04/2024	885.202	-2,04%	21,71	20,945	21,96	21,17
11/04/2024	698.522	0,70%	21,475	21,15	21,688	21,61
10/04/2024	833.534	-1,33%	21,92	21,207	21,93	21,46
09/04/2024	1.466.492	0,18%	21,92	21,28	22,27	21,75
08/04/2024	1.894.232	3,18%	20,99	20,575	21,815	21,71
05/04/2024	1.175.908	4,00%	20,31	20,20	21,37	21,04
04/04/2024	678.942	-1,99%	20,61	20,22	20,84	20,23
03/04/2024	1.010.442	3,67%	19,85	19,78	20,70	20,64
02/04/2024	596.931	1,48%	19,57	19,4401	20,09	19,92
01/04/2024	316.365	-0,86%	19,85	19,52	19,87	19,63
28/03/2024	422.394	-1,59%	19,92	19,76	20,19	19,80
27/03/2024	636.552	1,62%	19,92	19,70	20,165	20,12
26/03/2024	758.047	-2,80%	20,25	19,6739	20,25	19,80
25/03/2024	1.140.450	1,09%	20,21	20,21	21,16	20,48
22/03/2024	1.021.368	0,35%	19,73	19,91	20,405	20,26
21/03/2024	1.830.607	4,29%	19,73	19,395	20,32	20,19
20/03/2024	897.925	2,06%	18,85	18,65	19,36	19,36
19/03/2024	1.352.478	-1,40%	18,32	18,81	19,68	18,99
18/03/2024	2.742.860	6,65%	18,32	17,98	19,26	19,26
15/03/2024	1.286.532	0,33%	18,13	17,6401	18,13	18,06
14/03/2024	1.368.032	-0,61%	18,13	17,78	18,16	18,00
13/03/2024	1.416.380	0,68%	17,85	17,81	18,41	17,76
12/03/2024	976.350	1,73%	17,695	17,12	17,70	17,64
11/03/2024	817.456	-1,76%	17,695	17,135	17,72	17,34
08/03/2024	1.207.706	-3,66%	18,10	17,59	18,365	17,65
07/03/2024	1.254.789	-1,88%	18,37	18,135	18,8399	18,32
06/03/2024	1.526.643	2,58%	18,815	18,203	18,925	18,67
05/03/2024	905.784	-2,73%	18,815	18,125	18,92	18,20
04/03/2024	2.152.581	4,94%	18,81	18,39	19,09	18,71
01/03/2024	1.192.683	3,06%	17,06	17,12	17,94	17,83
29/02/2024	886.647	1,35%	17,06	16,95	17,70	17,30