Ypf Sa (Y2PF34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.73 | 13.5326221781 | 241.86 | 278.91 | 241.86 | 1689 | 267.12307601 | DR |
| 4 | 66.19 | 31.7610364683 | 208.4 | 278.91 | 199.2 | 6431 | 212.59146559 | DR |
| 12 | 149.59 | 119.672 | 125 | 278.91 | 117.12 | 5890 | 202.36875695 | DR |
| 26 | 161.95 | 143.776633523 | 112.64 | 278.91 | 98.55 | 3749 | 189.05326368 | DR |
| 52 | 188.31 | 218.254520167 | 86.28 | 278.91 | 72.01 | 2063 | 180.22443831 | DR |
| 156 | 204.34 | 290.87544484 | 70.25 | 278.91 | 68.47 | 4938 | 114.57272827 | DR |
| 260 | 204.34 | 290.87544484 | 70.25 | 278.91 | 68.47 | 4938 | 114.57272827 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 274.58999 | 1.89 | 0.69 | 273.51 | 274.58999 | 270 | 182 |
| 1734384540 | 272.7 | 3.5 | 1.30 | 273.77999 | 278.91 | 269.45999 | 576 |
| 1734125340 | 269.2 | 1.4 | 0.52 | 269.1 | 269.2 | 263.95 | 4178 |
| 1734039000 | 267.8 | 8.8 | 3.40 | 258.18 | 268.58 | 258.18 | 2809 |
| 1733952540 | 259 | 15.5 | 6.37 | 253.25 | 259 | 245.5 | 456 |
| 1733866140 | 243.5 | -3.3 | -1.34 | 241.86 | 251.1 | 241.86 | 427 |
| 1733779740 | 246.8 | 6.8 | 2.83 | 241.18 | 251.04 | 241.18 | 273 |
| 1733520600 | 240 | 9.77 | 4.24 | 232.5 | 241.18 | 228.85 | 418 |
| 1733434200 | 230.23 | 0.79 | 0.34 | 229.44 | 234.36 | 227.8 | 388 |
| 1733347800 | 229.44 | -13.44 | -5.53 | 241.92 | 241.92 | 229.44 | 3994 |
| 1733261340 | 242.88 | -4.08 | -1.65 | 249.6 | 250.1 | 240.9 | 1025 |
| 1733174940 | 246.96 | 3.66 | 1.50 | 249.6 | 251.04 | 242.88 | 384 |
| 1732915740 | 243.3 | -3.48 | -1.41 | 246.92 | 246.92 | 239.85 | 664 |
| 1732829400 | 246.78 | 10.11 | 4.27 | 241.91 | 247 | 237 | 262 |
| 1732743000 | 236.67 | 2.53 | 1.08 | 239.66 | 239.66 | 232.3 | 327 |
| 1732656600 | 234.14 | -5.86 | -2.44 | 233.77 | 238.28 | 228 | 825 |
| 1732570140 | 240 | 6.62 | 2.84 | 241.96 | 243.11 | 228 | 774 |
| 1732310940 | 233.38 | 17.83 | 8.27 | 218.23 | 236.28 | 218.23 | 645 |
| 1732224600 | 215.55 | 9.95 | 4.84 | 218.5 | 221.97 | 215.25 | 3623 |
| 1732051800 | 205.6 | 4.58 | 2.28 | 208.4 | 208.4 | 199.2 | 100135 |
| 1731965340 | 201.02 | 14.54 | 7.80 | 192.09 | 205.2 | 186 | 102903 |
| 1731619800 | 186.48 | 7.13 | 3.98 | 186.3 | 188.28 | 180.5 | 50148 |
| 1731533400 | 179.35 | 5.61 | 3.23 | 173.76 | 179.35 | 173.76 | 14 |
| 1731446940 | 173.74 | 0.68 | 0.39 | 171 | 173.74 | 170.5 | 601 |
| 1731360540 | 173.06 | 6.26 | 3.75 | 170.48 | 173.06 | 167.69999 | 210 |
| 1731101400 | 166.8 | 0.56 | 0.34 | 177 | 179.17 | 166.09 | 919 |
| 1731014940 | 166.24 | 5.74 | 3.58 | 164.47999 | 166.24 | 162 | 837 |
| 1730928600 | 160.5 | 2.5 | 1.58 | 160.38999 | 163.68 | 160.38999 | 3245 |
| 1730842200 | 158 | 10.16 | 6.87 | 157.5 | 158 | 155.69999 | 885 |
| 1730755800 | 147.84 | 0 | 0.00 | 147.84 | 147.84 | 147.84 | 0 |
| 1730496600 | 147.84 | 6.16 | 4.35 | 146.3 | 147.84 | 146.3 | 106 |
| 1730410200 | 141.68 | -1.12 | -0.78 | 141.68 | 141.68 | 141.68 | 7 |
| 1730323800 | 142.8 | 0 | 0.00 | 145.32 | 145.32 | 142.8 | 12 |
| 1730237400 | 142.8 | 0 | 0.00 | 142.8 | 142.8 | 142.8 | 0 |
| 1730151000 | 142.8 | 5.32 | 3.87 | 142.8 | 142.8 | 142.8 | 1 |
| 1729891800 | 137.47999 | 0 | 0.00 | 137.47999 | 137.47999 | 137.47999 | 0 |
| 1729805400 | 137.47999 | -1.12 | -0.81 | 138.88 | 138.88 | 137.47999 | 72 |
| 1729719000 | 138.6 | -3.78 | -2.65 | 140.15 | 140.15 | 138.6 | 311 |
| 1729632600 | 142.38 | -0.42 | -0.29 | 142.52 | 142.52 | 142.38 | 2 |
| 1729546140 | 142.8 | 0 | 0.00 | 142.8 | 142.8 | 142.8 | 0 |
| 1729286940 | 142.8 | 0 | 0.00 | 142.8 | 142.8 | 142.8 | 0 |
| 1729200540 | 142.8 | 1.35 | 0.95 | 142.52 | 142.8 | 142.52 | 38 |
| 1729114140 | 141.44999 | -1.55 | -1.08 | 143 | 143 | 141.44999 | 6 |
| 1729027740 | 143 | 13 | 10.00 | 143 | 143 | 143 | 1 |
| 1728941340 | 130 | -6.36 | -4.66 | 130 | 130 | 130 | 20 |
| 1728682200 | 136.36 | 14.36 | 11.77 | 122.01 | 136.38 | 122.01 | 51 |
| 1728595800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1728509400 | 122 | 1.78 | 1.48 | 122 | 122 | 122 | 1 |
| 1728422940 | 120.22 | -1.46 | -1.20 | 120.22 | 120.22 | 120.22 | 4 |
| 1728336600 | 121.68 | 0 | 0.00 | 121.68 | 121.68 | 121.68 | 0 |
| 1728077400 | 121.68 | 4.56 | 3.89 | 121.08 | 121.68 | 121.08 | 17 |
| 1727991000 | 117.12 | 0 | 0.00 | 117.12 | 117.12 | 117.12 | 0 |
| 1727904600 | 117.12 | 0 | 0.00 | 117.12 | 117.12 | 117.12 | 0 |
| 1727818200 | 117.12 | 0 | 0.00 | 117.12 | 117.12 | 117.12 | 5 |
| 1727731800 | 117.12 | 0 | 0.00 | 117.12 | 117.12 | 117.12 | 5 |
| 1727472600 | 117.12 | -2.88 | -2.40 | 120 | 120 | 117.12 | 7 |
| 1727386140 | 120 | -5 | -4.00 | 120 | 120 | 120 | 20 |
| 1727299800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1727213400 | 125 | -4.48 | -3.46 | 125 | 125 | 125 | 100 |
| 1727127000 | 129.47999 | 0 | 0.00 | 129.47999 | 129.47999 | 129.47999 | 0 |
| 1726867800 | 129.47999 | 0.48 | 0.37 | 129.47999 | 129.47999 | 129.47999 | 1 |
| 1726781400 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1726695000 | 129 | -1 | -0.77 | 132.6 | 132.6 | 129 | 1524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
