Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 19.07 | -0.40 | -2.05% | 19.47 | 19.65 | 19.015 | 2,335,728 |
| Apr 17 2024 | 19.47 | -0.78 | -3.85% | 20.09 | 20.205 | 19.45 | 1,802,208 |
| Apr 16 2024 | 20.25 | 0.04 | 0.20% | 19.53 | 20.35 | 19.4414 | 2,722,475 |
| Apr 15 2024 | 20.21 | -0.96 | -4.53% | 21.40 | 21.50 | 20.13 | 2,165,329 |
| Apr 12 2024 | 21.17 | -0.44 | -2.04% | 21.66 | 21.96 | 20.94 | 2,039,720 |
| Apr 11 2024 | 21.61 | 0.15 | 0.70% | 21.67 | 21.688 | 21.14 | 1,558,972 |
| Apr 10 2024 | 21.46 | -0.29 | -1.33% | 21.70 | 21.93 | 21.20 | 1,752,702 |
| Apr 09 2024 | 21.75 | 0.04 | 0.18% | 21.85 | 22.27 | 21.28 | 3,420,506 |
| Apr 08 2024 | 21.71 | 0.67 | 3.18% | 21.10 | 21.815 | 20.57 | 3,481,750 |
| Apr 05 2024 | 21.04 | 0.81 | 4.00% | 20.31 | 21.37 | 20.28 | 2,340,197 |
| Apr 04 2024 | 20.23 | -0.41 | -1.99% | 20.63 | 20.84 | 20.22 | 5,200,543 |
| Apr 03 2024 | 20.64 | 0.73 | 3.67% | 19.78 | 20.705 | 19.78 | 2,122,568 |
| Apr 02 2024 | 19.91 | 0.28 | 1.43% | 19.57 | 20.10 | 19.545 | 1,588,063 |
| Apr 01 2024 | 19.63 | -0.17 | -0.86% | 19.87 | 19.89 | 19.52 | 696,732 |
| Mar 28 2024 | 19.80 | -0.32 | -1.59% | 19.96 | 20.205 | 19.755 | 979,577 |
| Mar 27 2024 | 20.12 | 0.32 | 1.62% | 19.92 | 20.165 | 19.70 | 1,289,836 |
| Mar 26 2024 | 19.80 | -0.57 | -2.80% | 20.25 | 20.37 | 19.6739 | 3,597,003 |
| Mar 25 2024 | 20.37 | 0.11 | 0.54% | 20.21 | 21.16 | 20.21 | 2,236,124 |
| Mar 22 2024 | 20.26 | 0.07 | 0.35% | 20.37 | 20.41 | 19.91 | 2,176,486 |
| Mar 21 2024 | 20.19 | 0.83 | 4.29% | 19.74 | 20.32 | 19.395 | 3,602,357 |
| Mar 20 2024 | 19.36 | 0.39 | 2.06% | 18.94 | 19.36 | 18.65 | 1,845,574 |
| Mar 19 2024 | 18.97 | -0.29 | -1.51% | 19.24 | 19.68 | 18.81 | 2,746,005 |
| Mar 18 2024 | 19.26 | 1.20 | 6.64% | 18.33 | 19.27 | 17.97 | 5,453,607 |
| Mar 15 2024 | 18.06 | 0.06 | 0.33% | 17.98 | 18.08 | 17.64 | 2,374,908 |
| Mar 14 2024 | 18.00 | -0.11 | -0.61% | 18.16 | 18.1756 | 17.78 | 3,023,630 |
| Mar 13 2024 | 18.11 | 0.47 | 2.66% | 17.81 | 18.41 | 17.81 | 2,792,247 |
| Mar 12 2024 | 17.64 | 0.30 | 1.73% | 17.43 | 17.70 | 17.12 | 1,855,661 |
| Mar 11 2024 | 17.34 | -0.31 | -1.76% | 17.72 | 17.72 | 17.135 | 1,678,450 |
| Mar 08 2024 | 17.65 | -0.67 | -3.66% | 18.11 | 18.365 | 17.59 | 2,680,024 |
| Mar 07 2024 | 18.32 | -0.35 | -1.87% | 18.45 | 18.8399 | 18.135 | 2,916,702 |
| Mar 06 2024 | 18.67 | 0.47 | 2.58% | 18.41 | 18.925 | 18.20 | 3,128,565 |
| Mar 05 2024 | 18.20 | -0.51 | -2.73% | 18.72 | 18.96 | 18.12 | 2,028,186 |
| Mar 04 2024 | 18.71 | 0.88 | 4.94% | 18.89 | 19.095 | 18.39 | 4,668,119 |
| Mar 01 2024 | 17.83 | 0.53 | 3.06% | 17.60 | 17.94 | 17.12 | 2,350,208 |
| Feb 29 2024 | 17.30 | 0.23 | 1.35% | 17.06 | 17.70 | 16.95 | 2,000,135 |
| Feb 28 2024 | 17.07 | -0.34 | -1.95% | 17.28 | 17.4792 | 16.94 | 2,200,217 |
| Feb 27 2024 | 17.41 | -0.50 | -2.79% | 17.85 | 18.205 | 17.30 | 2,806,824 |
| Feb 26 2024 | 17.91 | -0.13 | -0.72% | 17.77 | 18.255 | 17.7601 | 2,015,653 |
| Feb 23 2024 | 18.04 | -0.01 | -0.06% | 18.00 | 18.162 | 17.64 | 2,080,133 |
| Feb 22 2024 | 18.05 | 1.09 | 6.43% | 17.155 | 18.4288 | 16.95 | 11,083,365 |
| Feb 21 2024 | 16.96 | 0.25 | 1.50% | 16.80 | 17.40 | 16.80 | 3,041,173 |
| Feb 20 2024 | 16.71 | -0.14 | -0.83% | 16.63 | 16.95 | 16.465 | 1,831,469 |
| Feb 16 2024 | 16.85 | -0.15 | -0.88% | 16.89 | 17.13 | 16.82 | 1,938,027 |
| Feb 15 2024 | 17.00 | -0.02 | -0.12% | 17.05 | 17.25 | 16.71 | 1,566,942 |
| Feb 14 2024 | 17.02 | 0.36 | 2.16% | 16.90 | 17.19 | 16.762 | 1,988,990 |
| Feb 13 2024 | 16.66 | -0.08 | -0.48% | 16.58 | 16.75 | 16.46 | 1,221,518 |
| Feb 12 2024 | 16.74 | 0.10 | 0.60% | 16.67 | 16.89 | 16.605 | 1,126,945 |
| Feb 09 2024 | 16.64 | 0.83 | 5.25% | 15.84 | 16.8395 | 15.82 | 2,304,828 |
| Feb 08 2024 | 15.81 | -0.23 | -1.43% | 16.02 | 16.205 | 15.80 | 1,292,999 |
| Feb 07 2024 | 16.04 | -0.49 | -2.96% | 15.05 | 16.25 | 14.94 | 2,503,014 |
| Feb 06 2024 | 16.53 | 0.12 | 0.73% | 16.55 | 16.685 | 16.175 | 1,637,040 |
| Feb 05 2024 | 16.41 | -0.77 | -4.48% | 17.04 | 17.14 | 16.235 | 1,533,905 |
| Feb 02 2024 | 17.18 | -0.31 | -1.77% | 17.28 | 17.48 | 17.06 | 1,113,214 |
| Feb 01 2024 | 17.49 | 0.21 | 1.22% | 17.58 | 17.73 | 17.2401 | 1,654,893 |
| Jan 31 2024 | 17.28 | -0.01 | -0.06% | 17.29 | 17.69 | 17.11 | 1,556,424 |
| Jan 30 2024 | 17.29 | -0.25 | -1.43% | 17.50 | 17.62 | 17.23 | 1,300,207 |
| Jan 29 2024 | 17.54 | -0.15 | -0.85% | 17.45 | 17.60 | 16.965 | 1,801,707 |
| Jan 26 2024 | 17.69 | 0.32 | 1.84% | 17.30 | 17.80 | 17.21 | 2,729,623 |
| Jan 25 2024 | 17.37 | 0.93 | 5.66% | 16.75 | 17.37 | 16.705 | 3,255,191 |
| Jan 24 2024 | 16.44 | 0.65 | 4.12% | 16.00 | 16.69 | 15.95 | 2,677,678 |
| Jan 23 2024 | 15.79 | 0.15 | 0.96% | 15.62 | 16.03 | 15.53 | 1,575,561 |
| Jan 22 2024 | 15.64 | 0.01 | 0.06% | 15.35 | 15.99 | 15.24 | 2,649,147 |
