Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ypf Sociedad Anonima ADR (NY: YPF )

23.65 -0.61 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.56 16.72 15.94 16.20 1,179,490 -0.39(-2.36%)
Jan 30, 2013 16.81 16.93 15.83 16.59 1,845,522 -0.08(-0.46%)
Jan 29, 2013 15.12 17.09 15.12 16.67 2,810,748 +1.64(+10.93%)
Jan 28, 2013 14.87 15.09 14.78 15.03 1,727,950 +0.22(+1.48%)
Jan 25, 2013 14.87 14.88 14.57 14.81 1,003,034 +0.02(+0.13%)
Jan 24, 2013 14.43 14.81 14.38 14.79 1,065,246 +0.36(+2.52%)
Jan 23, 2013 14.58 15.09 14.42 14.43 1,199,590 -0.11(-0.79%)
Jan 22, 2013 14.69 14.71 14.40 14.54 1,450,385 +0.20(+1.40%)
Jan 18, 2013 14.29 14.50 14.23 14.34 1,066,550 +0.00(+0.00%)
Jan 17, 2013 14.49 14.61 14.23 14.34 403,918 -0.08(-0.53%)
Jan 16, 2013 14.36 14.62 14.22 14.42 881,756 -0.01(-0.07%)
Jan 15, 2013 14.44 14.52 14.21 14.43 330,328 -0.09(-0.59%)
Jan 14, 2013 14.53 14.70 14.36 14.51 451,810 +0.03(+0.20%)
Jan 11, 2013 14.63 14.63 13.85 14.48 756,487 -0.20(-1.37%)
Jan 10, 2013 14.95 14.95 14.65 14.68 920,832 -0.09(-0.58%)
Jan 09, 2013 15.15 15.17 14.67 14.77 1,840,027 -0.23(-1.53%)
Jan 08, 2013 14.21 15.05 14.14 15.00 3,908,272 +0.72(+5.02%)
Jan 07, 2013 14.23 14.30 14.19 14.28 1,239,047 +0.08(+0.54%)
Jan 04, 2013 14.23 14.32 13.95 14.21 1,391,974 -0.01(-0.07%)
Jan 03, 2013 14.33 14.52 14.06 14.22 852,059 -0.06(-0.40%)
Jan 02, 2013 14.26 14.33 13.95 14.27 604,718 +0.32(+2.33%)
Dec 31, 2012 14.05 14.17 13.73 13.95 761,289 +0.08(+0.55%)
Dec 28, 2012 14.08 14.20 13.69 13.87 576,713 -0.23(-1.63%)
Dec 27, 2012 14.09 14.30 14.03 14.10 572,854 +0.02(+0.14%)
Dec 26, 2012 14.33 14.41 14.06 14.08 358,776 -0.33(-2.32%)
Dec 24, 2012 14.33 14.51 14.19 14.42 161,567 +0.09(+0.60%)
Dec 21, 2012 14.22 14.61 13.86 14.33 1,030,964 -0.23(-1.57%)
Dec 20, 2012 14.81 14.82 14.44 14.56 1,425,348 -0.02(-0.13%)
Dec 19, 2012 15.07 15.24 13.76 14.58 2,987,693 -0.53(-3.48%)
Dec 18, 2012 14.07 15.22 13.90 15.10 1,681,523 +1.13(+8.07%)
Dec 17, 2012 13.37 15.29 13.34 13.98 3,587,589 +0.56(+4.20%)
Dec 14, 2012 12.49 13.59 12.38 13.41 4,204,566 +1.03(+8.33%)
Dec 13, 2012 12.07 12.41 12.04 12.38 889,032 +0.18(+1.49%)
Dec 12, 2012 12.04 12.39 11.95 12.20 1,063,495 +0.16(+1.35%)
Dec 11, 2012 12.16 12.46 11.66 12.04 1,446,430 -0.15(-1.25%)
Dec 10, 2012 11.41 12.24 11.41 12.19 1,497,304 +0.73(+6.33%)
Dec 07, 2012 11.00 11.61 10.94 11.46 1,038,362 +0.58(+5.36%)
Dec 06, 2012 10.80 11.02 10.70 10.88 1,947,012 +0.10(+0.89%)
Dec 05, 2012 10.93 10.95 10.51 10.79 630,375 -0.07(-0.62%)
Dec 04, 2012 10.80 11.11 10.74 10.85 1,003,023 -0.01(-0.09%)
Nov 30, 2012 10.99 11.08 10.73 10.86 281,147 -0.04(-0.35%)
Nov 29, 2012 10.59 11.01 10.56 10.90 1,269,936 +0.56(+5.45%)
Nov 28, 2012 9.764 10.35 9.706 10.34 436,986 +0.45(+4.54%)
Nov 27, 2012 10.08 10.11 9.888 9.888 321,585 -0.15(-1.52%)
Nov 26, 2012 9.888 10.08 9.745 10.04 301,002 +0.00(+0.00%)
Nov 23, 2012 9.296 10.07 9.286 10.04 258,666 +0.20(+2.04%)
Nov 21, 2012 9.783 9.907 9.725 9.840 165,118 +0.00(+0.00%)
Nov 20, 2012 9.553 10.15 9.553 9.840 339,573 +0.14(+1.48%)
Nov 19, 2012 9.152 9.936 9.114 9.697 765,070 +0.55(+6.06%)
Nov 16, 2012 9.391 9.496 8.799 9.143 686,658 -0.28(-2.94%)
Nov 15, 2012 9.553 9.687 9.410 9.420 319,346 -0.06(-0.58%)
Nov 14, 2012 9.550 9.720 9.428 9.475 261,948 -0.07(-0.69%)
Nov 13, 2012 9.823 9.917 9.447 9.541 531,166 -0.29(-2.96%)
Nov 12, 2012 9.832 10.81 9.626 9.832 923,628 +0.10(+1.06%)
Nov 09, 2012 9.870 9.898 9.701 9.729 293,360 -0.02(-0.19%)
Nov 08, 2012 10.00 10.05 9.701 9.748 366,290 -0.17(-1.71%)
Nov 07, 2012 10.13 10.42 9.889 9.917 187,414 -0.33(-3.21%)
Nov 06, 2012 10.13 10.37 10.11 10.25 371,754 +0.04(+0.37%)
Nov 05, 2012 10.15 10.36 10.15 10.21 163,381 -0.06(-0.55%)
Nov 02, 2012 10.01 10.35 9.936 10.26 483,357 +0.39(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.