Mercados españoles cerrados en 15 mins

YPF Sociedad Anónima (YPFD.BA)

Buenos Aires - Buenos Aires Precio demorado. Divisa en ARS
Añadir a la lista de favoritos
27.450,00+816,40 (+3,07%)
A partir del 11:55AM ART. Mercado abierto.
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ARSDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 202426.900,0027.900,0026.900,0027.450,0027.450,0043.291
11 jun 2024------
10 jun 202426.047,6526.047,6526.047,6526.047,6526.047,65-
07 jun 202426.047,6526.047,6526.047,6526.047,6526.047,65-
06 jun 202426.047,6526.047,6526.047,6526.047,6526.047,65-
05 jun 202426.047,6526.047,6526.047,6526.047,6526.047,65-
04 jun 202426.047,6526.047,6526.047,6526.047,6526.047,65-
03 jun 202426.047,6526.047,6526.047,6526.047,6526.047,65-
31 may 202426.047,6526.047,6526.047,6526.047,6526.047,65-
30 may 202426.047,6526.047,6526.047,6526.047,6526.047,65-
29 may 202426.047,6526.047,6526.047,6526.047,6526.047,65-
28 may 202426.047,6526.047,6526.047,6526.047,6526.047,65-
27 may 202426.047,6526.047,6526.047,6526.047,6526.047,65-
24 may 202427.100,0027.385,8525.897,7526.047,6526.047,65324.692
23 may 202427.411,0028.150,0026.845,5527.007,4527.007,45194.907
22 may 202428.150,0028.218,4527.285,9527.408,2027.408,20288.657
21 may 202427.141,5028.352,3527.100,0028.218,4528.218,45331.956
20 may 202425.900,0027.200,0025.672,8527.131,3027.131,30245.472
17 may 202426.000,0026.269,9525.810,2525.922,5525.922,55243.139
16 may 202426.215,0026.352,1525.793,0026.100,9526.100,95237.034
15 may 202425.165,0026.400,0025.165,0026.280,7526.280,75264.293
14 may 202424.599,0025.180,0024.206,0025.071,3525.071,35216.554
13 may 202424.661,0525.000,0024.269,0524.590,9524.590,95194.871
10 may 202426.411,0026.411,0024.560,7524.649,9024.649,90411.061
09 may 202426.350,0026.489,9525.953,0526.412,6026.412,60137.073
08 may 202425.950,0027.190,0025.950,0026.393,6026.393,60217.153
07 may 202426.501,0026.950,0026.230,0026.463,6526.463,65332.064
06 may 202426.200,0027.000,0026.200,0026.585,6526.585,65439.444
03 may 202425.598,0026.400,0025.500,0026.093,2026.093,20330.031
02 may 202424.450,0025.180,0024.234,2525.120,2525.120,25323.292
30 abr 202423.960,0024.319,3023.774,4524.068,4524.068,45248.700
29 abr 202423.000,0023.688,3022.962,0023.420,9023.420,90142.931
26 abr 202422.300,0023.058,3522.030,1022.956,6522.956,6565.333
25 abr 202421.460,0022.045,0021.284,4521.998,1521.998,15170.007
24 abr 202422.180,1022.190,8521.322,0021.456,1521.456,15157.669
23 abr 202422.245,0022.483,3521.816,2522.072,5022.072,50135.528
22 abr 202420.700,0022.351,0020.088,6022.244,7522.244,75372.003
19 abr 202420.840,0521.089,9519.808,0020.468,0520.468,05184.293
18 abr 202420.810,4521.300,0020.642,0520.766,3020.766,30361.591
17 abr 202421.894,6021.985,5021.000,0021.008,8521.008,85154.143
16 abr 202421.399,0022.037,8020.972,6521.717,2521.717,25171.243
15 abr 202422.250,0022.383,8021.437,8021.724,1521.724,15228.737
12 abr 202422.701,0023.000,0022.098,0522.193,1022.193,10159.523
11 abr 202422.491,0022.799,0022.266,3522.718,9522.718,959702
10 abr 202422.720,0022.800,0022.255,0022.491,8022.491,80196.905
09 abr 202422.662,0023.006,0022.240,0022.699,7022.699,70370.526
08 abr 202422.100,0022.650,0021.704,8522.593,1022.593,10349.038
05 abr 202422.000,0022.150,0021.500,0022.107,2022.107,20266.397
04 abr 202422.200,0022.444,9521.426,7521.512,8021.512,80286.850
03 abr 202421.928,0022.255,0021.000,0022.232,1022.232,10252.413
27 mar 202421.770,0022.098,0021.600,0021.843,0021.843,00170.902
26 mar 202421.900,0022.050,0021.496,2021.769,0521.769,05152.355
25 mar 202422.500,0023.043,9021.857,0021.996,7521.996,75362.237
22 mar 202422.283,4522.395,1521.856,3522.174,3522.174,35207.517
21 mar 202421.500,0022.320,0021.257,6522.228,5022.228,50277.160
20 mar 202420.560,0021.264,3520.560,0021.233,9021.233,90248.315
19 mar 202420.710,0021.190,0020.400,0520.517,6520.517,65286.316
18 mar 202419.450,0020.800,0019.200,0520.786,7020.786,70347.632
15 mar 202419.040,0019.378,4518.754,5019.300,2019.300,20151.938
14 mar 202418.800,0019.192,7518.628,3519.071,8519.071,85197.320
13 mar 202419.000,0019.920,0018.920,0018.956,2018.956,20567.225
12 mar 202417.785,0019.093,5017.727,5518.838,5518.838,55182.059
11 mar 202418.280,0018.280,0017.633,0017.727,5517.727,55215.590
08 mar 202418.105,0018.941,6518.105,0018.499,3018.499,30211.324
07 mar 202418.978,0019.228,8018.530,0018.698,2018.698,20197.734
06 mar 202419.050,0019.500,0018.624,4018.978,7518.978,75157.839
05 mar 202419.800,0020.054,5518.930,0019.009,0019.009,0095.047
04 mar 202419.850,0020.180,0019.346,3519.869,7519.869,75222.593
01 mar 202418.550,0019.549,9518.405,0019.346,3519.346,35283.169
29 feb 202418.275,0019.099,0018.223,1518.310,5018.310,50168.223
28 feb 202419.500,0019.500,0018.180,0518.258,4018.258,40236.338
27 feb 202419.502,1519.964,9518.865,0018.995,4518.995,45277.492
26 feb 202420.200,0020.200,0018.000,0019.631,4019.631,40148.844
23 feb 202420.100,0020.285,0019.100,0020.210,1020.210,10209.912
22 feb 202418.860,0020.150,0018.860,0020.015,2520.015,25333.323
21 feb 202418.891,7519.421,6518.750,1018.819,9018.819,90187.563
20 feb 202419.001,0019.400,0018.500,0018.816,1518.816,15215.609
19 feb 202418.950,0019.351,0018.540,0018.891,1018.891,10156.840
16 feb 202419.629,0020.000,0018.600,0018.924,4018.924,40153.946
15 feb 202420.001,0020.532,9019.500,0019.630,6019.630,60166.533
14 feb 202420.607,0020.997,0019.750,0020.061,8020.061,80221.701
09 feb 202420.000,0020.995,0019.701,0020.533,5020.533,50301.024
08 feb 202420.119,5020.500,0019.742,2519.898,6019.898,60187.498
07 feb 202419.865,0020.600,0019.450,0020.022,5520.022,55311.296
06 feb 202421.400,0021.600,0020.000,0020.693,2020.693,20212.523
05 feb 202422.540,0022.940,0021.100,0021.278,2021.278,20270.705
02 feb 202422.700,0023.100,0022.050,0022.537,6022.537,60146.880
01 feb 202421.880,0022.605,0021.500,0522.558,9022.558,90153.518
31 ene 202422.100,0022.399,0021.277,0021.799,3521.799,35195.001
30 ene 202421.940,0022.374,9521.900,0022.102,9522.102,95181.003
29 ene 202421.911,0022.049,9521.180,0021.960,4021.960,40172.171
26 ene 202422.200,0022.300,0021.580,0021.981,7521.981,75137.441
25 ene 202421.500,0022.629,5521.500,0022.188,4022.188,40215.599
24 ene 202420.400,0021.511,0020.370,0021.451,9521.451,95241.144
23 ene 202420.512,0020.800,0020.041,6020.575,0020.575,00159.783
22 ene 202420.250,0020.852,6519.200,0020.531,9020.531,90257.715
19 ene 202419.620,0020.300,0019.000,0020.175,2020.175,20190.213
18 ene 202419.110,0019.700,0019.110,0019.622,4519.622,45235.974
17 ene 202418.086,0019.129,9518.020,0019.106,2519.106,25212.914
16 ene 202418.700,0018.700,0018.000,0018.086,8518.086,85170.953
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...