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 (%)
Apr 28, 2023 10.95 11.22 10.80 11.12 1,863,701 +0.04(+0.36%)
Apr 27, 2023 11.00 11.21 10.90 11.08 1,250,197 +0.06(+0.54%)
Apr 26, 2023 11.31 11.38 10.98 11.02 1,858,352 -0.10(-0.90%)
Apr 25, 2023 11.32 11.37 10.90 11.12 1,765,733 -0.31(-2.71%)
Apr 24, 2023 11.44 11.59 11.28 11.43 1,504,581 +0.13(+1.15%)
Apr 21, 2023 11.41 11.57 11.24 11.30 2,003,756 -0.18(-1.57%)
Apr 20, 2023 11.37 11.63 11.30 11.48 1,370,472 -0.08(-0.69%)
Apr 19, 2023 11.95 12.02 11.46 11.56 2,457,620 -0.66(-5.40%)
Apr 18, 2023 12.33 12.66 12.18 12.22 2,104,379 -0.06(-0.49%)
Apr 17, 2023 12.45 12.52 12.07 12.28 1,547,209 -0.17(-1.37%)
Apr 14, 2023 12.40 12.62 12.27 12.45 1,483,172 +0.10(+0.81%)
Apr 13, 2023 12.62 12.68 12.31 12.35 1,431,013 -0.19(-1.52%)
Apr 12, 2023 12.51 12.65 12.46 12.54 2,050,704 +0.13(+1.05%)
Apr 11, 2023 12.47 12.65 12.32 12.41 2,158,272 +0.11(+0.89%)
Apr 10, 2023 11.38 12.54 11.37 12.30 4,166,494 +1.14(+10.22%)
Apr 06, 2023 11.56 11.66 11.09 11.16 1,183,398 -0.31(-2.70%)
Apr 05, 2023 11.40 11.49 11.05 11.47 1,360,272 +0.07(+0.61%)
Apr 04, 2023 11.70 11.81 11.12 11.40 2,080,423 -0.25(-2.15%)
Apr 03, 2023 11.51 11.70 11.20 11.65 2,815,473 +0.67(+6.10%)
Mar 31, 2023 11.56 11.70 10.71 10.98 4,401,320 -0.45(-3.94%)
Mar 30, 2023 11.39 11.54 11.06 11.43 2,641,172 +0.20(+1.78%)
Mar 29, 2023 11.05 11.36 10.91 11.23 2,958,458 +0.40(+3.69%)
Mar 28, 2023 10.34 10.99 10.33 10.83 2,960,379 +0.52(+5.04%)
Mar 27, 2023 9.780 10.36 9.780 10.31 1,899,990 +0.69(+7.17%)
Mar 24, 2023 9.570 9.735 9.330 9.620 1,159,951 -0.04(-0.41%)
Mar 23, 2023 9.920 10.14 9.550 9.660 1,436,207 -0.11(-1.13%)
Mar 22, 2023 9.820 10.11 9.630 9.770 2,100,090 -0.05(-0.51%)
Mar 21, 2023 9.330 10.00 9.290 9.820 2,310,523 +0.69(+7.56%)
Mar 20, 2023 8.990 9.450 8.950 9.130 1,803,511 +0.08(+0.88%)
Mar 17, 2023 9.400 9.480 9.030 9.050 2,098,705 -0.47(-4.94%)
Mar 16, 2023 9.150 9.650 9.040 9.520 2,505,997 +0.25(+2.70%)
Mar 15, 2023 9.220 9.400 8.730 9.270 4,664,381 -0.51(-5.21%)
Mar 14, 2023 9.960 10.46 9.720 9.780 3,103,617 -0.13(-1.31%)
Mar 13, 2023 10.27 10.52 9.830 9.910 4,986,455 -0.74(-6.95%)
Mar 10, 2023 11.80 11.90 10.60 10.65 4,901,752 -0.91(-7.87%)
Mar 09, 2023 12.02 12.36 11.56 11.56 3,274,619 -0.49(-4.07%)
Mar 08, 2023 11.86 12.13 11.79 12.05 2,079,518 +0.25(+2.12%)
Mar 07, 2023 12.70 12.70 11.67 11.80 3,719,018 -0.91(-7.16%)
Mar 06, 2023 11.93 12.74 11.80 12.71 3,774,508 +0.78(+6.54%)
Mar 03, 2023 11.45 12.00 11.34 11.93 1,979,101 +0.38(+3.29%)
Mar 02, 2023 12.03 12.03 11.49 11.55 2,429,374 -0.55(-4.55%)
Mar 01, 2023 11.71 12.15 11.66 12.10 1,904,964 +0.33(+2.80%)
Feb 28, 2023 12.22 12.24 11.60 11.77 2,249,450 -0.34(-2.81%)
Feb 27, 2023 11.95 12.22 11.90 12.11 1,920,654 +0.23(+1.94%)
Feb 24, 2023 11.58 11.91 11.36 11.88 1,648,418 +0.17(+1.45%)
Feb 23, 2023 11.52 11.79 11.46 11.71 1,302,869 +0.34(+2.99%)
Feb 22, 2023 11.32 11.47 11.14 11.37 1,344,558 -0.03(-0.26%)
Feb 21, 2023 11.41 11.67 11.28 11.40 1,559,307 -0.01(-0.09%)
Feb 17, 2023 11.60 11.63 11.07 11.41 3,163,354 -0.48(-4.04%)
Feb 16, 2023 11.87 12.59 11.81 11.89 2,891,079 +0.01(+0.08%)
Feb 15, 2023 12.05 12.09 11.58 11.88 2,469,854 -0.21(-1.74%)
Feb 14, 2023 12.01 12.32 11.78 12.09 3,058,267 +0.06(+0.50%)
Feb 13, 2023 11.75 12.49 11.55 12.03 4,543,120 +0.45(+3.89%)
Feb 10, 2023 11.43 11.74 11.35 11.58 2,390,329 +0.30(+2.66%)
Feb 09, 2023 11.61 11.74 11.16 11.28 2,000,990 -0.27(-2.34%)
Feb 08, 2023 11.54 11.93 11.28 11.55 2,267,297 +0.01(+0.09%)
Feb 07, 2023 11.50 11.76 11.30 11.54 2,182,291 +0.06(+0.52%)
Feb 06, 2023 11.31 11.51 10.98 11.48 1,603,556 +0.30(+2.68%)
Feb 03, 2023 11.26 11.75 11.14 11.18 2,173,385 -0.29(-2.53%)
Feb 02, 2023 11.91 11.98 11.20 11.47 2,431,939 -0.28(-2.38%)
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.