Skip to main content

Ypf Sociedad Anonima ADR (NY: YPF )

21.01 +0.57 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.82 34.03 33.00 33.82 6,550 +0.80(+2.42%)
Jul 29, 2010 33.09 33.29 32.93 33.02 901 -0.23(-0.68%)
Jul 28, 2010 33.09 33.70 33.09 33.25 1,573 -0.02(-0.07%)
Jul 27, 2010 33.21 33.29 32.89 33.27 5,525 +0.06(+0.18%)
Jul 26, 2010 32.91 33.25 32.88 33.21 904 +0.00(+0.00%)
Jul 23, 2010 32.93 33.21 32.93 33.21 1,141 +0.00(+0.00%)
Jul 22, 2010 32.04 33.21 32.04 33.21 4,685 +0.97(+3.02%)
Jul 21, 2010 32.19 32.34 32.13 32.24 1,441 -0.37(-1.15%)
Jul 20, 2010 33.83 33.83 32.60 32.61 4,925 -1.35(-3.97%)
Jul 19, 2010 33.25 33.96 32.29 33.96 7,088 +1.91(+5.95%)
Jul 16, 2010 32.05 32.33 31.97 32.05 1,682 -0.00(-0.01%)
Jul 15, 2010 32.06 32.06 32.06 32.06 120 -0.18(-0.57%)
Jul 14, 2010 32.15 32.51 32.15 32.24 1,862 -0.41(-1.26%)
Jul 13, 2010 32.30 32.65 32.02 32.65 3,795 +0.62(+1.95%)
Jul 12, 2010 32.13 32.17 31.70 32.03 2,979 -0.22(-0.70%)
Jul 09, 2010 32.25 32.25 31.63 32.25 1,321 +0.57(+1.79%)
Jul 08, 2010 32.02 32.02 31.69 31.69 1,417 +0.00(+0.01%)
Jul 07, 2010 31.35 31.68 31.34 31.68 780 +0.45(+1.45%)
Jul 06, 2010 32.17 32.17 31.23 31.23 861 -1.07(-3.32%)
Jul 02, 2010 32.30 32.30 32.30 32.30 360 +0.49(+1.54%)
Jul 01, 2010 32.38 32.38 31.76 31.81 4,262 -0.57(-1.77%)
Jun 30, 2010 32.38 32.39 32.38 32.39 961 -0.21(-0.64%)
Jun 29, 2010 32.38 32.59 32.38 32.59 5,527 +0.13(+0.41%)
Jun 25, 2010 32.46 33.49 32.21 32.46 1,321 +0.08(+0.26%)
Jun 24, 2010 32.84 33.28 32.38 32.38 3,021 -0.04(-0.13%)
Jun 23, 2010 32.92 32.96 32.38 32.42 5,477 -0.72(-2.16%)
Jun 22, 2010 33.42 33.42 32.84 33.14 7,155 +0.51(+1.56%)
Jun 21, 2010 32.79 32.91 32.63 32.63 1,201 -0.25(-0.77%)
Jun 18, 2010 32.88 33.21 32.70 32.88 2,257 -0.00(-0.01%)
Jun 17, 2010 33.04 33.38 32.89 32.89 1,810 -0.29(-0.88%)
Jun 16, 2010 33.49 33.49 33.18 33.18 1,441 +0.27(+0.83%)
Jun 15, 2010 33.07 33.38 32.90 32.90 2,532 -0.47(-1.42%)
Jun 14, 2010 32.71 33.75 32.54 33.38 5,667 +0.92(+2.82%)
Jun 11, 2010 32.15 32.54 32.15 32.46 1,922 +0.02(+0.05%)
Jun 10, 2010 31.60 32.44 31.60 32.44 1,682 +0.84(+2.66%)
Jun 09, 2010 30.80 32.96 30.80 31.60 5,708 +1.02(+3.32%)
Jun 08, 2010 29.96 30.59 29.48 30.59 4,805 +0.91(+3.06%)
Jun 07, 2010 29.90 29.90 29.22 29.68 8,410 +0.05(+0.17%)
Jun 04, 2010 29.63 29.76 29.35 29.63 8,375 +0.17(+0.56%)
Jun 03, 2010 29.67 29.84 29.46 29.46 1,802 -0.17(-0.57%)
Jun 02, 2010 29.22 30.92 28.92 29.63 5,820 +0.08(+0.29%)
Jun 01, 2010 30.51 30.51 29.55 29.55 3,093 -0.25(-0.84%)
May 28, 2010 29.80 29.80 29.38 29.80 3,971 +0.25(+0.85%)
May 27, 2010 28.72 29.96 28.22 29.55 16,339 +0.80(+2.79%)
May 26, 2010 28.52 29.13 28.52 28.74 4,213 +0.54(+1.91%)
May 25, 2010 29.14 29.69 28.05 28.21 4,289 -0.98(-3.37%)
May 24, 2010 32.00 32.00 29.14 29.19 3,003 +0.08(+0.29%)
May 21, 2010 28.67 29.34 28.30 29.11 6,813 +0.10(+0.34%)
May 20, 2010 30.55 30.55 28.59 29.01 20,017 -2.89(-9.06%)
May 19, 2010 32.46 32.60 31.29 31.90 7,280 -1.24(-3.74%)
May 18, 2010 33.34 33.34 33.14 33.14 240 +0.85(+2.63%)
May 17, 2010 32.74 32.74 32.25 32.29 3,114 -0.88(-2.66%)
May 14, 2010 33.17 35.12 32.67 33.17 10,816 -2.41(-6.78%)
May 13, 2010 36.02 36.11 35.58 35.58 2,042 -0.31(-0.86%)
May 12, 2010 34.97 36.20 34.96 35.89 4,927 +0.62(+1.75%)
May 11, 2010 35.12 35.27 35.12 35.27 336 +0.24(+0.69%)
May 10, 2010 34.42 35.20 34.42 35.03 2,138 +0.62(+1.79%)
May 07, 2010 35.02 35.02 34.35 34.42 2,078 -0.55(-1.57%)
May 06, 2010 36.28 36.33 34.97 34.97 3,033 -1.61(-4.41%)
May 05, 2010 36.46 37.02 36.29 36.58 3,058 +0.10(+0.27%)
May 04, 2010 36.46 36.96 36.02 36.48 8,050 +0.28(+0.78%)
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.