YPF Sociedad Anonima ADR (YPF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	770.264	5,00%	11,61	11,50	12,09	11,97
06/10/2023	897.985	-0,78%	11,52	11,28	11,815	11,40
05/10/2023	745.322	0,26%	11,555	11,2103	11,555	11,49
04/10/2023	929.002	-1,55%	12,04	11,096	11,4944	11,46
03/10/2023	981.318	-3,96%	12,04	11,48	12,15	11,64
02/10/2023	710.630	-1,06%	12,15	11,90	12,26	12,12
29/09/2023	982.213	-2,93%	12,68	12,215	12,7199	12,25
28/09/2023	429.310	-0,55%	12,67	12,59	12,8057	12,62
27/09/2023	799.243	3,93%	12,395	12,21	12,81	12,69
26/09/2023	699.877	-2,94%	12,80	12,15	12,65	12,21
25/09/2023	550.842	-2,25%	12,39	12,52	12,87	12,58
22/09/2023	680.142	-1,91%	12,39	12,85	13,395	12,87
21/09/2023	1.495.413	2,58%	12,90	12,322	13,335	13,12
20/09/2023	882.990	-1,20%	12,90	12,76	13,225	12,785
19/09/2023	595.328	-1,07%	13,14	12,785	13,3399	12,94
18/09/2023	529.364	2,91%	12,845	12,58	13,09	13,08
15/09/2023	800.058	-1,70%	12,905	12,62	12,94	12,71
14/09/2023	630.122	0,70%	13,03	12,68	13,041	12,93
13/09/2023	1.028.974	3,13%	12,45	12,355	12,88	12,84
12/09/2023	1.316.243	3,15%	12,01	11,83	12,565	12,45
11/09/2023	1.662.672	-4,58%	12,74	11,915	12,89	12,08
08/09/2023	2.225.183	-3,29%	13,385	12,45	13,83	12,66
07/09/2023	1.039.709	-2,82%	13,385	13,00	13,4199	13,09
06/09/2023	718.126	-1,32%	14,10	13,48	13,96	13,47
05/09/2023	1.677.811	-3,94%	14,10	13,4201	14,2892	13,65
04/09/2023	708.740	-1,59%	14,70	14,1991	14,74	14,21
01/09/2023	708.740	-1,59%	14,70	14,1991	14,74	14,21
31/08/2023	662.205	-1,16%	14,65	14,3673	14,7973	14,44
30/08/2023	736.719	-1,55%	14,90	14,57	15,1299	14,61
29/08/2023	815.589	-0,40%	14,76	14,715	15,255	14,84
28/08/2023	739.926	1,02%	14,76	14,72	15,09	14,90
25/08/2023	372.428	0,41%	14,93	14,49	14,86	14,75
24/08/2023	494.242	-2,26%	15,085	14,62	15,12	14,69
23/08/2023	945.528	2,80%	14,54	14,495	15,20	15,03
22/08/2023	564.072	1,53%	14,36	14,32	14,73	14,62
21/08/2023	561.079	-1,30%	14,81	14,185	14,81	14,40
18/08/2023	863.746	-1,02%	14,555	14,25	14,7688	14,59
17/08/2023	1.115.720	0,75%	14,85	14,59	15,36	14,74
16/08/2023	1.226.960	3,98%	14,12	14,11	14,99	14,63
15/08/2023	725.966	-1,12%	14,225	13,97	14,4968	14,07
14/08/2023	2.537.347	-1,83%	14,52	13,0299	15,23	14,245
11/08/2023	1.076.632	0,83%	14,52	14,11	14,87	14,51
10/08/2023	628.292	0,42%	14,22	14,16	14,582	14,39
09/08/2023	665.579	0,00%	14,50	14,295	14,665	14,33
08/08/2023	788.214	2,72%	13,71	13,58	14,48	14,33
07/08/2023	744.077	-0,85%	14,02	13,84	14,14	13,95
04/08/2023	600.990	0,50%	14,13	14,015	14,59	14,07
03/08/2023	907.524	-1,82%	14,24	13,58	14,28	14,00
02/08/2023	600.666	-2,86%	14,695	14,01	14,60	14,26
01/08/2023	543.424	-1,41%	14,695	14,5718	14,98	14,68
31/07/2023	666.816	2,06%	14,695	14,53	14,98	14,89
28/07/2023	969.951	1,67%	14,43	14,40	14,77	14,59
27/07/2023	1.135.833	-6,82%	15,36	14,34	15,4007	14,35
26/07/2023	480.756	-1,47%	15,65	15,33	15,72	15,40
25/07/2023	422.405	0,00%	15,65	15,36	15,80	15,63
24/07/2023	1.072.652	1,10%	15,31	15,26	16,19	15,63
21/07/2023	624.673	1,38%	15,31	15,12	15,655	15,46
20/07/2023	596.052	-0,65%	15,39	15,065	15,43	15,25
19/07/2023	575.284	-0,84%	15,66	15,12	15,739	15,35
18/07/2023	738.435	1,58%	14,52	15,055	15,76	15,48
17/07/2023	1.281.799	5,25%	14,52	14,52	15,4801	15,24
14/07/2023	645.493	-4,55%	15,00	14,36	15,005	14,48
13/07/2023	807.615	1,54%	15,00	14,81	15,30	15,17
12/07/2023	671.009	3,61%	14,615	14,60	15,05	14,94
11/07/2023	597.523	-0,62%	14,30	14,225	14,52	14,42
10/07/2023	512.255	0,97%	14,30	14,26	14,56	14,51
07/07/2023	905.535	2,28%	14,22	14,1401	14,5497	14,37
06/07/2023	1.862.727	-7,26%	15,045	13,87	15,021	14,05
05/07/2023	794.539	1,75%	15,07	14,64	15,16	15,15
04/07/2023	469.283	0,40%	15,07	14,85	15,378	14,95
03/07/2023	469.283	0,40%	15,07	14,85	15,378	14,95
30/06/2023	817.036	-1,98%	15,05	14,80	15,15	14,89
29/06/2023	735.844	2,84%	14,94	14,66	15,19	15,19
28/06/2023	1.244.396	-1,47%	15,05	14,75	15,3699	14,77
27/06/2023	1.149.821	-2,66%	15,40	14,77	15,66	14,99
26/06/2023	2.108.683	4,12%	15,40	15,095	15,975	15,40
23/06/2023	843.144	0,46%	15,32	14,1483	15,045	14,798
22/06/2023	1.846.931	-4,66%	15,32	14,4801	15,40	14,73
21/06/2023	1.952.351	6,26%	14,65	14,48	15,47	15,45
20/06/2023	1.178.530	-0,07%	12,59	14,3473	14,72	14,54
19/06/2023	2.124.072	8,18%	12,59	13,33	14,795	14,55
16/06/2023	2.124.072	8,18%	12,59	13,33	14,795	14,55
15/06/2023	1.656.920	7,44%	12,555	12,30	13,46	13,43
14/06/2023	616.413	0,81%	12,555	12,30	12,635	12,50
13/06/2023	584.954	0,08%	12,545	12,36	12,735	12,40
12/06/2023	549.791	-1,28%	12,31	12,27	12,60	12,39
09/06/2023	749.057	-0,56%	12,63	12,485	12,872	12,55
08/06/2023	868.304	0,72%	12,58	12,45	12,845	12,62
07/06/2023	966.087	0,56%	12,54	12,39	12,77	12,53
06/06/2023	1.084.402	6,22%	11,715	11,68	12,545	12,46
05/06/2023	791.025	2,18%	11,74	11,48	11,99	11,73
02/06/2023	530.475	1,59%	11,53	11,39	11,765	11,48
01/06/2023	718.770	2,82%	11,02	11,02	11,555	11,30
31/05/2023	640.500	1,39%	11,33	10,81	11,2999	10,99
30/05/2023	640.500	1,39%	11,33	10,81	11,2999	11,275
29/05/2023	461.250	0,54%	11,33	11,105	11,55	11,12
26/05/2023	461.250	0,54%	11,33	11,105	11,55	11,12
25/05/2023	462.782	-2,81%	11,185	10,9695	11,21	11,06
24/05/2023	664.124	1,88%	11,23	10,92	11,38	11,38
23/05/2023	1.005.528	3,43%	10,93	10,60	11,405	11,17