Skip to main content

Ypf Sociedad Anonima ADR (NY: YPF )

24.51 -0.04 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 17.12 17.42 17.02 17.19 1,794,921 +0.18(+1.06%)
Dec 28, 2023 17.09 17.49 16.83 17.01 2,681,901 -0.23(-1.33%)
Dec 27, 2023 17.40 17.77 17.07 17.24 3,200,188 -0.23(-1.32%)
Dec 26, 2023 17.70 18.00 17.41 17.47 2,265,658 -0.03(-0.17%)
Dec 22, 2023 17.50 17.84 17.19 17.50 2,807,512 -0.15(-0.85%)
Dec 21, 2023 18.30 18.82 17.14 17.65 5,856,719 -0.05(-0.28%)
Dec 20, 2023 17.36 17.84 17.15 17.70 3,403,263 +0.38(+2.19%)
Dec 19, 2023 17.52 17.61 17.20 17.32 2,329,642 -0.20(-1.14%)
Dec 18, 2023 17.12 17.76 17.12 17.52 2,416,838 +0.48(+2.82%)
Dec 15, 2023 17.51 17.58 16.93 17.04 3,284,387 -0.39(-2.24%)
Dec 14, 2023 17.90 17.94 17.30 17.43 4,081,121 -0.17(-0.97%)
Dec 13, 2023 17.56 17.62 16.56 17.60 5,000,732 +0.34(+1.97%)
Dec 12, 2023 17.17 17.46 16.73 17.26 3,683,056 +0.18(+1.05%)
Dec 11, 2023 17.15 17.20 16.55 17.08 2,374,213 -0.06(-0.35%)
Dec 08, 2023 16.53 17.33 16.42 17.14 2,813,543 +0.64(+3.88%)
Dec 07, 2023 16.78 17.04 16.34 16.50 2,572,407 +0.09(+0.55%)
Dec 06, 2023 17.05 17.21 16.05 16.41 3,935,495 -0.68(-3.98%)
Dec 05, 2023 16.01 17.17 16.01 17.09 4,560,917 +1.05(+6.55%)
Dec 04, 2023 16.10 16.30 15.88 16.04 2,566,052 -0.11(-0.68%)
Dec 01, 2023 16.51 16.78 15.94 16.15 3,796,112 -0.46(-2.77%)
Nov 30, 2023 17.35 17.35 16.41 16.61 2,980,084 -0.37(-2.18%)
Nov 29, 2023 17.09 17.30 16.61 16.98 3,102,465 +0.19(+1.13%)
Nov 28, 2023 17.26 17.30 16.56 16.79 4,087,238 -0.47(-2.72%)
Nov 27, 2023 17.85 18.23 16.73 17.26 8,028,732 +0.42(+2.49%)
Nov 24, 2023 15.19 17.80 14.77 16.84 11,069,814 +1.84(+12.27%)
Nov 22, 2023 14.60 15.17 14.21 15.00 5,782,666 +0.17(+1.15%)
Nov 21, 2023 14.60 15.13 14.16 14.83 7,191,093 -0.18(-1.20%)
Nov 20, 2023 13.55 15.38 13.34 15.01 24,585,668 +4.28(+39.89%)
Nov 17, 2023 10.26 10.94 10.26 10.73 2,200,125 +0.52(+5.09%)
Nov 16, 2023 10.14 10.30 10.07 10.21 2,218,387 -0.04(-0.39%)
Nov 15, 2023 10.45 10.56 10.24 10.25 1,184,728 -0.22(-2.10%)
Nov 14, 2023 10.38 10.57 10.25 10.47 1,358,310 +0.31(+3.05%)
Nov 13, 2023 10.31 10.42 10.07 10.16 932,822 -0.16(-1.55%)
Nov 10, 2023 10.08 10.52 9.880 10.32 1,759,609 +0.36(+3.61%)
Nov 09, 2023 9.770 10.29 9.570 9.960 1,562,095 -0.07(-0.70%)
Nov 08, 2023 10.10 10.24 9.890 10.03 1,900,550 -0.11(-1.08%)
Nov 07, 2023 10.22 10.38 10.07 10.14 1,479,067 -0.10(-0.98%)
Nov 06, 2023 10.81 10.83 10.20 10.24 1,337,343 -0.48(-4.48%)
Nov 03, 2023 10.83 10.97 10.58 10.72 1,494,357 +0.02(+0.19%)
Nov 02, 2023 10.56 10.85 10.43 10.70 1,685,935 +0.35(+3.38%)
Nov 01, 2023 9.970 10.60 9.660 10.35 2,634,522 +0.42(+4.23%)
Oct 31, 2023 10.39 10.51 9.810 9.930 3,516,911 -0.52(-4.98%)
Oct 30, 2023 10.92 11.10 10.24 10.45 2,652,505 -0.59(-5.34%)
Oct 27, 2023 11.27 11.38 10.98 11.04 1,267,293 -0.26(-2.30%)
Oct 26, 2023 11.12 11.38 10.98 11.30 1,190,440 +0.03(+0.27%)
Oct 25, 2023 11.29 11.76 11.04 11.27 2,471,983 +0.03(+0.27%)
Oct 24, 2023 11.57 11.90 11.17 11.24 2,170,215 -0.25(-2.18%)
Oct 23, 2023 11.65 11.85 10.87 11.49 5,268,167 -0.80(-6.51%)
Oct 20, 2023 12.56 12.87 12.15 12.29 1,439,617 -0.32(-2.54%)
Oct 19, 2023 13.28 13.29 12.54 12.61 1,912,718 -0.89(-6.59%)
Oct 18, 2023 13.75 13.80 13.19 13.50 1,871,397 -0.22(-1.60%)
Oct 17, 2023 12.95 13.80 12.86 13.72 2,069,388 +0.74(+5.70%)
Oct 16, 2023 12.94 13.08 12.62 12.98 896,980 +0.24(+1.88%)
Oct 13, 2023 13.12 13.15 12.67 12.74 1,622,847 -0.12(-0.93%)
Oct 12, 2023 12.59 12.92 12.26 12.86 2,030,441 +0.36(+2.88%)
Oct 11, 2023 12.08 12.57 12.02 12.50 1,372,602 +0.42(+3.48%)
Oct 10, 2023 12.01 12.24 11.92 12.08 1,214,410 +0.11(+0.92%)
Oct 09, 2023 11.50 12.09 11.50 11.97 1,670,413 +0.57(+5.00%)
Oct 06, 2023 11.55 11.82 11.28 11.40 1,929,586 -0.09(-0.78%)
Oct 05, 2023 11.26 11.55 11.21 11.49 1,493,121 +0.03(+0.26%)
Oct 04, 2023 11.48 11.52 11.09 11.46 1,978,772 -0.18(-1.55%)
Oct 03, 2023 12.01 12.15 11.48 11.64 2,204,241 -0.48(-3.96%)
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.