YPF Sociedad Anonima ADR (YPF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.121.214	-1,95%	17,90	16,95	17,4792	17,07
27/02/2024	1.533.883	-2,79%	17,90	17,30	18,205	17,41
26/02/2024	1.141.797	-0,72%	18,05	17,7601	18,255	17,91
23/02/2024	990.710	-0,06%	18,05	17,64	18,162	18,04
22/02/2024	5.002.828	6,52%	16,87	16,95	18,4288	18,0651
21/02/2024	1.546.242	1,50%	16,70	16,80	17,40	16,96
20/02/2024	808.943	-0,83%	16,70	16,465	16,95	16,71
19/02/2024	370.556	0,00%	16,89	16,82	17,13	16,85
16/02/2024	370.556	-1,00%	16,89	16,82	17,13	16,85
15/02/2024	712.097	-0,12%	17,09	16,71	17,25	17,00
14/02/2024	873.280	2,16%	16,86	16,762	17,19	17,02
13/02/2024	460.669	-0,48%	16,655	16,46	16,75	16,66
12/02/2024	547.303	0,60%	16,655	16,605	16,885	16,74
09/02/2024	1.139.397	5,25%	15,92	15,84	16,8395	16,64
08/02/2024	579.207	1,62%	16,14	15,80	16,205	16,30
07/02/2024	1.137.740	-2,96%	15,06	14,94	16,25	16,04
06/02/2024	748.064	0,73%	16,61	16,175	16,68	16,53
05/02/2024	621.819	-4,48%	17,525	16,24	17,14	16,41
02/02/2024	456.916	-1,77%	17,525	17,075	17,48	17,18
01/02/2024	695.057	1,22%	17,525	17,2401	17,7199	17,49
31/01/2024	504.526	-0,06%	17,32	17,11	17,69	17,28
30/01/2024	556.148	-1,43%	17,41	17,2512	17,615	17,29
29/01/2024	840.525	-0,85%	17,46	16,965	17,5999	17,54
26/01/2024	996.864	1,84%	16,73	17,21	17,7996	17,69
25/01/2024	1.169.109	5,66%	16,73	16,71	17,365	17,37
24/01/2024	1.164.672	4,12%	15,62	16,0441	16,69	16,44
23/01/2024	676.295	0,96%	15,62	15,575	16,03	15,79
22/01/2024	1.076.891	0,06%	15,25	15,24	15,9895	15,64
19/01/2024	832.314	2,83%	15,25	15,12	15,63	15,63
18/01/2024	772.193	1,33%	14,95	14,895	15,255	15,20
17/01/2024	1.149.140	0,60%	14,82	14,53	15,055	15,00
16/01/2024	1.912.311	-6,17%	15,71	14,85	15,762	14,91
15/01/2024	498.691	-0,63%	16,01	15,86	16,27	15,89
12/01/2024	498.691	-0,63%	16,01	15,86	16,27	15,89
11/01/2024	1.387.090	0,57%	16,01	15,75	16,15	15,99
10/01/2024	727.811	-0,87%	16,62	15,68	16,17	15,90
09/01/2024	1.087.417	-4,01%	16,62	15,91	16,62	16,04
08/01/2024	485.518	0,06%	16,56	16,22	16,72	16,71
05/01/2024	727.166	2,90%	16,40	16,2388	16,70	16,70
04/01/2024	666.221	-3,22%	16,80	16,22	16,865	16,23
03/01/2024	905.806	1,51%	16,61	16,4702	17,06	16,77
02/01/2024	919.276	-3,90%	17,18	16,4702	17,21	16,52
29/12/2023	854.439	1,06%	17,08	17,0201	17,42	17,19
28/12/2023	1.333.190	-1,33%	17,18	16,83	17,47	17,01
27/12/2023	1.458.725	-1,32%	17,78	17,07	17,7701	17,24
26/12/2023	924.804	-0,17%	17,78	17,415	17,9999	17,47
22/12/2023	1.173.912	-0,85%	17,53	17,19	17,842	17,50
21/12/2023	2.696.401	-0,28%	18,28	17,14	18,80	17,65
20/12/2023	1.404.821	2,19%	17,40	17,15	17,84	17,70
19/12/2023	895.523	-1,14%	17,88	17,205	17,61	17,32
18/12/2023	932.688	2,82%	17,88	17,18	17,755	17,52
15/12/2023	1.114.663	-2,24%	17,88	16,9305	17,56	17,04
14/12/2023	1.862.590	-0,10%	17,88	17,30	17,94	17,583
13/12/2023	1.975.200	1,97%	17,62	16,57	17,625	17,60
12/12/2023	1.719.796	1,05%	17,15	16,73	17,46	17,26
11/12/2023	1.032.062	-0,35%	17,13	16,55	17,20	17,08
08/12/2023	1.180.444	3,88%	16,475	16,42	17,33	17,14
07/12/2023	1.181.685	0,55%	16,09	16,345	17,04	16,50
06/12/2023	1.921.407	-6,38%	16,09	16,045	17,21	16,00
05/12/2023	1.880.314	6,55%	16,09	16,05	17,165	17,09
04/12/2023	954.531	-0,68%	15,98	15,88	16,30	16,04
01/12/2023	1.928.537	-2,77%	16,60	15,94	16,782	16,15
30/11/2023	1.398.696	-2,18%	17,325	16,41	17,35	16,61
29/11/2023	1.547.560	1,13%	17,27	16,61	17,30	16,98
28/11/2023	2.069.887	-2,72%	17,27	16,56	17,28	16,79
27/11/2023	4.108.681	2,49%	17,85	16,73	18,1135	17,26
24/11/2023	6.493.063	15,27%	15,19	14,77	17,79	17,29
23/11/2023	2.938.633	1,01%	13,65	14,21	15,1699	14,98
22/11/2023	2.897.932	1,15%	13,65	14,21	15,1699	15,00
21/11/2023	3.666.633	-1,20%	13,65	14,16	15,13	14,83
20/11/2023	12.790.028	40,73%	13,65	13,34	15,38	15,10
17/11/2023	965.924	5,09%	10,28	10,26	10,94	10,73
16/11/2023	1.028.811	-0,39%	10,13	10,07	10,30	10,21
15/11/2023	604.830	-2,10%	10,45	10,2402	10,565	10,25
14/11/2023	590.018	3,05%	10,31	10,2521	10,565	10,47
13/11/2023	490.438	-1,55%	10,32	10,075	10,4232	10,16
10/11/2023	818.391	3,61%	10,12	9,88	10,515	10,32
09/11/2023	727.019	-0,70%	9,71	9,58	10,295	9,96
08/11/2023	954.717	-1,09%	10,19	9,89	10,23	10,03
07/11/2023	793.960	-0,98%	10,79	10,075	10,38	10,14
06/11/2023	628.132	-4,48%	10,79	10,20	10,83	10,24
03/11/2023	758.443	0,28%	10,45	10,58	10,955	10,73
02/11/2023	829.732	3,38%	9,97	10,4342	10,84	10,70
01/11/2023	1.211.580	4,23%	10,37	9,68	10,60	10,35
31/10/2023	1.664.486	-4,98%	10,91	9,81	10,50	9,93
30/10/2023	1.217.121	-5,34%	10,91	10,24	11,0908	10,45
27/10/2023	317.096	-2,43%	11,22	10,98	11,385	11,025
26/10/2023	639.254	0,27%	11,28	10,985	11,385	11,30
25/10/2023	1.125.329	0,27%	11,28	11,04	11,75	11,27
24/10/2023	1.011.391	-2,26%	11,52	11,175	11,90	11,2301
23/10/2023	2.729.011	-6,47%	11,67	10,87	11,85	11,495
20/10/2023	623.940	-2,54%	12,62	12,15	12,82	12,29
19/10/2023	795.933	-6,59%	13,29	12,565	13,245	12,61
18/10/2023	1.015.287	-1,60%	12,835	13,19	13,80	13,50
17/10/2023	889.433	5,70%	12,835	12,86	13,80	13,72
16/10/2023	386.675	1,88%	12,82	12,62	13,08	12,98
13/10/2023	668.888	-0,93%	12,59	12,68	12,92	12,74
12/10/2023	769.878	2,88%	12,07	12,26	12,92	12,86
11/10/2023	641.887	3,48%	12,07	12,02	12,57	12,50
10/10/2023	571.940	0,92%	11,61	11,93	12,2399	12,08