YPF Sociedad Anonima ADR (YPF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22/05/2023	770.051	-0,09%	10,83	10,74	10,9838	10,80
19/05/2023	572.558	-0,64%	10,89	10,755	10,98	10,81
18/05/2023	580.226	-1,63%	10,93	10,65	11,03	10,88
17/05/2023	512.811	2,41%	10,95	10,775	11,19	11,06
16/05/2023	552.803	-2,97%	11,11	10,79	11,365	10,80
15/05/2023	1.090.564	-2,03%	11,385	10,67	11,39	11,13
12/05/2023	2.280.188	-3,32%	11,82	11,29	12,10	11,36
11/05/2023	920.233	0,86%	11,43	11,16	11,88	11,75
10/05/2023	436.591	-0,77%	11,80	11,625	11,8927	11,65
09/05/2023	526.626	1,91%	11,34	11,326	11,90	11,74
08/05/2023	507.495	2,28%	11,77	11,51	11,8149	11,65
05/05/2023	767.713	8,07%	10,90	10,78	11,505	11,39
04/05/2023	583.747	-0,75%	10,79	10,49	10,81	10,54
03/05/2023	543.486	-1,76%	10,60	10,54	10,81	10,62
02/05/2023	617.272	-1,46%	10,78	10,59	10,902	10,81
01/05/2023	538.697	-1,35%	11,00	10,72	11,34	10,97
28/04/2023	818.408	0,36%	10,82	10,80	11,22	11,12
27/04/2023	535.832	0,54%	10,97	10,90	11,205	11,08
26/04/2023	469.879	-0,90%	11,30	10,98	11,38	11,02
25/04/2023	746.487	-2,71%	11,30	10,90	11,355	11,12
24/04/2023	615.855	1,15%	11,41	11,28	11,58	11,43
21/04/2023	802.290	-1,57%	11,40	11,248	11,57	11,30
20/04/2023	609.303	-0,69%	11,365	11,3021	11,6268	11,48
19/04/2023	1.057.898	-5,40%	11,91	11,455	12,02	11,56
18/04/2023	1.009.818	-0,49%	12,26	12,18	12,66	12,22
17/04/2023	719.442	-1,37%	12,46	12,08	12,52	12,28
14/04/2023	667.053	0,81%	12,39	12,265	12,615	12,45
13/04/2023	658.885	-1,52%	12,63	12,31	12,675	12,35
12/04/2023	990.467	1,05%	12,52	12,46	12,65	12,54
11/04/2023	1.107.287	0,89%	12,43	12,32	12,655	12,41
10/04/2023	1.611.942	10,22%	11,37	11,365	12,5399	12,30
06/04/2023	430.477	-2,70%	11,49	11,085	11,66	11,16
05/04/2023	632.899	0,61%	11,24	11,05	11,49	11,47
04/04/2023	782.447	-2,15%	11,69	11,125	11,81	11,40
03/04/2023	1.229.269	6,10%	11,57	11,20	11,6911	11,65
31/03/2023	2.065.805	-3,94%	11,545	10,715	11,70	10,98
30/03/2023	1.272.327	1,78%	11,30	11,07	11,54	11,43
29/03/2023	1.384.815	3,69%	11,05	10,91	11,36	11,23
28/03/2023	1.404.001	5,04%	10,38	10,3302	10,985	10,83
27/03/2023	717.270	7,17%	9,83	9,80	10,36	10,31
24/03/2023	413.490	-0,41%	9,55	9,33	9,73	9,62
23/03/2023	505.342	-1,13%	9,97	9,559	10,14	9,66
22/03/2023	846.186	-0,51%	9,82	9,64	10,105	9,77
21/03/2023	951.004	7,56%	9,35	9,33	10,00	9,82
20/03/2023	746.457	0,88%	8,99	8,95	9,45	9,13
17/03/2023	826.518	-4,94%	9,41	9,03	9,45	9,05
16/03/2023	1.051.879	2,70%	9,145	9,04	9,64	9,52
15/03/2023	2.111.167	-5,22%	9,255	8,73	9,32	9,27
14/03/2023	1.258.369	-1,31%	10,00	9,72	10,4587	9,78
13/03/2023	2.181.858	-6,95%	11,75	9,84	10,5191	9,91
10/03/2023	2.262.007	-7,87%	11,75	10,60	11,83	10,65
09/03/2023	1.385.565	-4,07%	12,05	11,56	12,36	11,56
08/03/2023	934.722	2,12%	11,90	11,785	12,128	12,05
07/03/2023	1.704.082	-7,16%	12,66	11,67	12,70	11,80
06/03/2023	1.896.917	6,54%	11,84	11,80	12,74	12,71
03/03/2023	966.508	3,29%	11,45	11,3363	12,00	11,93
02/03/2023	1.143.831	-4,55%	11,95	11,49	12,00	11,55
01/03/2023	802.258	2,80%	11,74	11,66	12,15	12,10
28/02/2023	921.074	-2,81%	12,22	11,60	12,24	11,77
27/02/2023	950.575	1,94%	11,93	11,90	12,22	12,11
24/02/2023	674.009	1,45%	11,52	11,36	11,91	11,88
23/02/2023	529.670	2,99%	11,58	11,455	11,79	11,71
22/02/2023	593.714	-0,26%	11,35	11,15	11,47	11,37
21/02/2023	759.208	-0,09%	11,40	11,2817	11,665	11,40
20/02/2023	1.392.777	-4,04%	11,53	11,08	11,635	11,41
17/02/2023	1.392.777	-4,04%	11,53	11,08	11,635	11,41
16/02/2023	1.286.068	0,08%	11,98	11,812	12,59	11,89
15/02/2023	1.073.258	-1,74%	11,97	11,58	12,09	11,88
14/02/2023	1.297.343	0,50%	12,00	11,78	12,3101	12,09
13/02/2023	1.972.304	3,89%	11,72	11,5473	12,4868	12,03
10/02/2023	1.105.367	2,66%	11,35	11,35	11,74	11,58
09/02/2023	956.680	-2,34%	11,68	11,16	11,74	11,28
08/02/2023	1.098.279	0,09%	11,54	11,2811	11,925	11,55
07/02/2023	1.145.789	0,52%	11,555	11,30	11,7568	11,54
06/02/2023	736.620	2,68%	11,29	10,985	11,51	11,48
03/02/2023	1.198.691	-0,17%	11,30	11,1429	11,752	11,45
02/02/2023	1.083.396	-2,38%	11,91	11,20	11,98	11,47
01/02/2023	1.337.666	-1,67%	11,94	11,28	12,06	11,75
31/01/2023	1.403.123	7,18%	11,15	11,09	12,015	11,95
30/01/2023	1.453.605	-3,38%	11,35	10,90	11,51	11,15
27/01/2023	854.828	-3,99%	11,95	11,51	12,14	11,54
26/01/2023	690.744	-0,50%	12,27	11,77	12,33	12,02
25/01/2023	963.716	0,67%	11,87	11,51	12,1001	12,08
24/01/2023	1.177.195	0,17%	11,81	11,57	12,27	12,00
23/01/2023	2.191.432	0,50%	12,03	11,87	12,745	11,98
20/01/2023	2.225.626	6,15%	11,445	11,11	12,05	11,91
19/01/2023	1.903.433	0,09%	10,90	10,64	11,305	11,22
18/01/2023	4.151.717	-8,27%	12,35	11,19	13,11	11,21
17/01/2023	3.172.157	10,29%	11,22	11,05	12,22	12,22
16/01/2023	2.107.564	6,47%	10,37	10,35	11,32	11,02
13/01/2023	2.107.564	6,47%	10,37	10,35	11,32	11,02
12/01/2023	1.933.165	4,86%	9,90	9,78	10,65	10,35
11/01/2023	832.852	1,54%	9,81	9,69	9,915	9,87
10/01/2023	798.918	-0,31%	9,73	9,50	9,79	9,72
09/01/2023	928.161	3,18%	9,57	9,3562	9,77	9,75
06/01/2023	1.206.138	1,07%	9,56	9,42	9,72	9,45
05/01/2023	1.100.727	7,35%	8,735	8,68	9,36	9,35
04/01/2023	807.364	0,00%	8,62	8,50	8,8099	8,71
03/01/2023	1.579.916	-5,22%	9,28	8,64	9,50	8,71
02/01/2023	694.785	3,32%	9,04	8,97	9,27	9,35