YPF

YPF Sociedad Anonima Historical Data

YPF Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 8.22 0.56 7.31% 7.75 8.335 7.75 2,308,584
Nov 24 2022 7.66 0.00 +0.00% 7.48 7.72 7.36 0
Nov 23 2022 7.66 0.18 2.41% 7.48 7.72 7.36 1,711,288
Nov 22 2022 7.48 0.01 0.07% 7.43 7.59 7.27 1,544,293
Nov 22 2022 7.475 0.21 2.82% 7.43 7.59 7.27 1,059,106
Nov 21 2022 7.27 -0.09 -1.22% 7.32 7.32 6.79 2,936,336
Nov 18 2022 7.36 -0.03 -0.41% 7.31 7.50 7.11 1,493,944
Nov 17 2022 7.39 -0.25 -3.27% 7.48 7.5801 7.21 2,184,585
Nov 16 2022 7.64 -0.44 -5.45% 8.05 8.0627 7.59 1,653,490
Nov 15 2022 8.08 0.04 0.5% 8.17 8.4099 8.03 2,142,919
Nov 14 2022 8.04 0.39 5.1% 7.59 8.1199 7.34 2,842,915
Nov 11 2022 7.65 0.46 6.4% 7.36 7.71 7.31 1,808,693
Nov 10 2022 7.19 0.07 0.98% 7.50 7.61 7.1139 1,799,973
Nov 09 2022 7.12 -0.63 -8.13% 7.73 7.75 7.04 2,797,172
Nov 08 2022 7.75 -0.18 -2.27% 7.90 7.98 7.61 1,936,283
Nov 07 2022 7.93 -0.11 -1.37% 8.05 8.27 7.92 1,627,907
Nov 04 2022 8.04 0.00 +0.00% 8.39 8.592 8.0214 0
Nov 04 2022 8.04 -0.08 -0.99% 8.39 8.592 8.0214 2,107,744
Nov 03 2022 8.12 0.19 2.4% 7.92 8.245 7.82 2,403,991
Nov 02 2022 7.93 -0.33 -4.0% 8.25 8.31 7.93 2,030,254
Nov 01 2022 8.26 0.62 8.12% 7.78 8.34 7.76 2,714,689
Oct 31 2022 7.64 0.00 0.0% 7.49 7.6991 7.3556 1,963,157
Oct 28 2022 7.64 -0.23 -2.92% 7.91 8.00 7.5243 1,881,870
Oct 27 2022 7.87 0.09 1.16% 7.92 7.99 7.725 1,684,372
Oct 26 2022 7.78 0.15 1.97% 7.67 7.98 7.66 2,642,577
Oct 25 2022 7.63 0.24 3.25% 7.62 7.69 7.46 2,969,583
Oct 24 2022 7.39 0.22 3.07% 7.10 7.605 6.82 5,170,853
Oct 21 2022 7.17 0.12 1.7% 7.02 7.21 6.87 1,742,722
Oct 20 2022 7.05 0.01 0.14% 7.15 7.49 7.02 2,879,063
Oct 19 2022 7.04 0.10 1.44% 6.95 7.1901 6.95 1,565,230
Oct 18 2022 6.94 -0.13 -1.84% 7.10 7.19 6.755 1,465,139
Oct 17 2022 7.07 0.41 6.16% 6.81 7.15 6.78 1,758,296
Oct 14 2022 6.66 -0.21 -3.06% 6.84 6.88 6.635 1,149,764
Oct 13 2022 6.87 0.27 4.09% 6.55 6.97 6.445 1,293,543
Oct 12 2022 6.60 -0.13 -1.93% 6.62 6.72 6.46 1,621,153
Oct 11 2022 6.73 -0.15 -2.18% 6.90 6.97 6.67 1,980,310
Oct 10 2022 6.88 -0.31 -4.31% 7.18 7.24 6.7801 2,180,241
Oct 07 2022 7.19 -0.02 -0.28% 7.30 7.52 7.08 2,565,819
Oct 06 2022 7.21 -0.19 -2.57% 7.50 7.54 7.16 2,397,530
Oct 05 2022 7.40 0.47 6.78% 6.95 7.48 6.81 4,313,297
Oct 04 2022 6.93 0.11 1.61% 6.99 7.0927 6.84 2,252,582
Oct 03 2022 6.82 0.61 9.82% 6.50 6.87 6.485 2,343,298
Sep 30 2022 6.21 -0.01 -0.16% 6.12 6.26 6.075 1,652,181
Sep 29 2022 6.22 -0.17 -2.66% 6.30 6.40 6.16 1,814,536
Sep 28 2022 6.39 0.18 2.9% 6.21 6.41 6.145 1,975,520
Sep 27 2022 6.21 -0.04 -0.64% 6.37 6.415 6.20 1,663,227
Sep 26 2022 6.25 0.02 0.32% 6.075 6.48 5.99 2,911,098
Sep 23 2022 6.23 -0.69 -9.97% 6.46 6.4999 6.13 4,353,788
Sep 22 2022 6.92 0.10 1.47% 6.97 7.05 6.84 2,012,247
Sep 21 2022 6.82 -0.34 -4.75% 7.25 7.26 6.71 2,883,178
Sep 20 2022 7.16 -0.05 -0.69% 7.14 7.255 7.075 2,029,763
Sep 19 2022 7.21 0.24 3.44% 6.76 7.325 6.70 3,386,508
Sep 16 2022 6.97 0.30 4.5% 6.66 7.10 6.545 3,438,507
Sep 15 2022 6.67 -0.63 -8.63% 7.22 7.305 6.54 5,157,553
Sep 14 2022 7.30 0.19 2.67% 7.15 7.37 7.15 2,934,989
Sep 13 2022 7.11 0.09 1.28% 6.88 7.325 6.79 3,234,322
Sep 12 2022 7.02 0.05 0.72% 7.10 7.2793 6.875 3,229,007
Sep 09 2022 6.97 0.20 2.95% 6.90 7.05 6.77 3,343,059
Sep 08 2022 6.77 0.17 2.58% 6.81 7.04 6.61 5,528,178
Sep 07 2022 6.60 0.58 9.63% 5.95 6.64 5.765 5,434,635
Sep 06 2022 6.02 0.20 3.44% 5.95 6.25 5.762 4,112,226
Sep 05 2022 5.82 0.00 +0.00% 5.71 5.955 5.56 0
Sep 02 2022 5.82 0.20 3.56% 5.71 5.955 5.56 2,965,039
Sep 01 2022 5.62 0.13 2.37% 5.47 5.645 5.35 2,558,985
Aug 31 2022 5.49 -0.02 -0.36% 5.28 5.675 5.16 2,942,465
Aug 30 2022 5.51 -0.37 -6.29% 5.89 5.935 5.45 4,562,736
Aug 29 2022 5.88 0.37 6.72% 5.45 6.07 5.4402 5,100,513