YPF Sociedad Anónima (BCBA:YPFD)
Argentina flag Argentina · Delayed Price · Currency is ARS
41,300
-275 (-0.66%)
Aug 29, 2025, 5:07 PM BRT

YPF Sociedad Anónima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202541,575.0041,800.0040,675.0041,300.0041,300.00-0.66%351,243
Aug 28, 202541,200.0042,800.0041,200.0041,575.0041,575.000.91%676,841
Aug 27, 202541,850.0042,000.0041,100.0041,200.0041,200.00-1.49%540,966
Aug 26, 202541,000.0042,000.0040,500.0041,825.0041,825.001.95%310,893
Aug 25, 202542,000.0042,450.0040,825.0041,025.0041,025.00-3.47%757,804
Aug 22, 202542,250.0042,900.0041,800.0042,500.0042,500.001.80%324,231
Aug 21, 202541,200.0042,200.0041,000.0041,750.0041,750.001.52%319,717
Aug 20, 202541,775.0042,600.0041,025.0041,125.0041,125.00-1.56%655,341
Aug 19, 202543,600.0044,025.0041,625.0041,775.0041,775.00-2.68%611,949
Aug 14, 202544,500.0044,625.0041,925.0042,925.0042,925.00-4.19%628,730
Aug 13, 202545,050.0045,550.0044,300.0044,800.0044,800.00-0.67%488,523
Aug 12, 202545,500.0046,275.0044,775.0045,100.0045,100.00-0.88%681,070
Aug 11, 202545,725.0046,075.0044,675.0045,500.0045,500.00-0.49%449,417
Aug 8, 202546,750.0047,275.0045,000.0045,725.0045,725.00-3.84%657,314
Aug 7, 202548,350.0049,000.0047,225.0047,550.0047,550.00-1.65%876,233
Aug 6, 202547,125.0048,900.0047,125.0048,350.0048,350.002.60%611,598
Aug 5, 202545,125.0047,400.0045,125.0047,125.0047,125.003.40%425,488
Aug 4, 202545,600.0045,850.0045,025.0045,575.0045,575.000.89%274,622
Aug 1, 202545,450.0045,475.0044,075.0045,175.0045,175.00-0.88%350,999
Jul 31, 202544,750.0046,150.0044,500.0045,575.0045,575.001.67%402,691
Jul 30, 202545,000.0045,550.0044,100.0044,825.0044,825.00-0.39%530,321
Jul 29, 202543,500.0045,300.0043,250.0045,000.0045,000.004.23%642,461
Jul 28, 202542,875.0043,600.0042,875.0043,175.0043,175.000.76%384,824
Jul 25, 202541,750.0043,200.0041,625.0042,850.0042,850.003.44%537,371
Jul 24, 202540,875.0041,500.0040,550.0041,425.0041,425.001.10%320,203
Jul 23, 202538,600.0041,375.0038,600.0040,975.0040,975.006.36%654,126
Jul 22, 202539,375.0039,625.0038,375.0038,525.0038,525.00-2.22%556,977
Jul 21, 202539,950.0040,475.0039,300.0039,400.0039,400.00-1.31%371,860
Jul 18, 202539,825.0040,975.0039,825.0039,925.0039,925.000.57%413,522
Jul 17, 202539,400.0039,900.0039,225.0039,700.0039,700.001.02%336,522
Jul 16, 202540,000.0040,000.0039,125.0039,300.0039,300.00-2.90%377,221
Jul 15, 202540,000.0040,800.0039,750.0040,475.0040,475.000.31%498,901
Jul 14, 202538,975.0040,500.0038,625.0040,350.0040,350.002.28%325,827
Jul 11, 202540,100.0040,150.0039,300.0039,450.0039,450.00-2.53%354,924
Jul 10, 202539,775.0040,975.0039,525.0040,475.0040,475.00-2.88%530,485
Jul 8, 202539,550.0041,775.0039,525.0041,675.0041,675.005.57%627,921
Jul 7, 202539,925.0040,100.0038,900.0039,475.0039,475.00-1.25%457,189
Jul 4, 202540,000.0040,350.0039,700.0039,975.0039,975.00-63,276
Jul 3, 202540,000.0040,400.0039,625.0039,975.0039,975.000.88%261,608
Jul 2, 202538,950.0039,900.0038,825.0039,625.0039,625.001.73%438,862
Jul 1, 202537,775.0039,200.0037,550.0038,950.0038,950.002.30%713,819
Jun 30, 202539,700.0039,975.0037,075.0038,075.0038,075.00-5.05%1,726,302
Jun 27, 202540,200.0040,575.0039,850.0040,100.0040,100.00-0.25%414,810
Jun 26, 202540,000.0040,550.0039,775.0040,200.0040,200.001.07%591,868
Jun 25, 202540,275.0040,450.0039,625.0039,775.0039,775.00-2.99%468,421
Jun 24, 202540,225.0041,275.0039,750.0041,000.0041,000.001.86%385,017
Jun 23, 202540,650.0041,200.0039,700.0040,250.0040,250.00-3.19%528,154
Jun 19, 202541,475.0041,900.0041,475.0041,575.0041,575.000.24%126,374
Jun 18, 202542,250.0042,600.0041,300.0041,475.0041,475.00-1.07%337,867
Jun 17, 202542,275.0042,625.0041,675.0041,925.0041,925.00-3.06%517,094