YPF Sociedad Anónima (BCBA:YPFDD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.20
+0.05 (0.97%)
At close: Aug 14, 2026
BCBA:YPFDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.20 | 5.23 | 5.16 | 5.20 | 5.20 | 0.97% | 144,996 |
| Aug 13, 2026 | 5.20 | 5.20 | 5.00 | 5.15 | 5.15 | 0.98% | 153,985 |
| Aug 12, 2026 | 5.20 | 5.40 | 4.99 | 5.10 | 5.10 | -0.39% | 380,296 |
| Aug 11, 2026 | 5.40 | 5.48 | 5.03 | 5.12 | 5.12 | -3.58% | 531,102 |
| Aug 10, 2026 | 5.25 | 5.35 | 5.16 | 5.31 | 5.31 | 3.71% | 315,019 |
| Aug 7, 2026 | 5.25 | 5.25 | 5.08 | 5.12 | 5.12 | -0.58% | 174,277 |
| Aug 6, 2026 | 5.10 | 5.25 | 5.06 | 5.15 | 5.15 | 1.38% | 156,184 |
| Aug 5, 2026 | 5.12 | 5.23 | 5.00 | 5.08 | 5.08 | -2.31% | 355,486 |
| Aug 4, 2026 | 5.35 | 5.35 | 5.10 | 5.20 | 5.20 | -2.26% | 240,177 |
| Aug 3, 2026 | 5.70 | 5.70 | 5.29 | 5.32 | 5.32 | -2.74% | 245,545 |
| Jul 31, 2026 | 5.44 | 5.54 | 5.38 | 5.47 | 5.47 | 1.11% | 197,780 |
| Jul 30, 2026 | 5.25 | 5.44 | 5.24 | 5.41 | 5.41 | 2.66% | 265,160 |
| Jul 29, 2026 | 5.15 | 5.31 | 5.15 | 5.27 | 5.27 | 1.74% | 112,940 |
| Jul 28, 2026 | 5.30 | 5.35 | 5.13 | 5.18 | 5.18 | -2.08% | 114,680 |
| Jul 27, 2026 | 5.30 | 5.32 | 5.20 | 5.29 | 5.29 | -1.12% | 242,500 |
| Jul 24, 2026 | 5.41 | 5.43 | 5.30 | 5.35 | 5.35 | -1.47% | 111,710 |
| Jul 23, 2026 | 5.50 | 5.58 | 5.40 | 5.43 | 5.43 | -0.37% | 249,590 |
| Jul 22, 2026 | 5.40 | 5.49 | 5.39 | 5.45 | 5.45 | 2.06% | 218,560 |
| Jul 21, 2026 | 5.25 | 5.37 | 5.25 | 5.34 | 5.34 | 2.10% | 168,790 |
| Jul 20, 2026 | 5.15 | 5.25 | 5.07 | 5.23 | 5.23 | 1.95% | 123,250 |
| Jul 17, 2026 | 5.18 | 5.20 | 5.03 | 5.13 | 5.13 | 1.79% | 100,980 |
| Jul 16, 2026 | 5.22 | 5.23 | 5.01 | 5.04 | 5.04 | -3.08% | 186,980 |
| Jul 15, 2026 | 5.18 | 5.23 | 5.08 | 5.20 | 5.20 | 0.97% | 248,640 |
| Jul 14, 2026 | 5.20 | 5.21 | 5.08 | 5.15 | 5.15 | 1.18% | 176,800 |
| Jul 13, 2026 | 4.93 | 5.15 | 4.93 | 5.09 | 5.09 | 3.96% | 228,220 |
| Jul 10, 2026 | 4.93 | 4.94 | 4.83 | 4.90 | 4.90 | -1.37% | 49,990 |
| Jul 8, 2026 | 4.91 | 5.16 | 4.91 | 4.96 | 4.96 | 1.89% | 261,590 |
| Jul 7, 2026 | 4.80 | 4.89 | 4.72 | 4.87 | 4.87 | 1.82% | 139,100 |
| Jul 6, 2026 | 4.71 | 4.81 | 4.63 | 4.79 | 4.79 | 1.72% | 149,840 |
| Jul 3, 2026 | 4.69 | 4.74 | 4.59 | 4.70 | 4.70 | 2.55% | 69,040 |
| Jul 2, 2026 | 4.61 | 4.79 | 4.57 | 4.59 | 4.59 | -0.89% | 140,320 |
| Jul 1, 2026 | 4.76 | 4.76 | 4.55 | 4.63 | 4.63 | -1.32% | 178,350 |
| Jun 30, 2026 | 4.68 | 4.78 | 4.68 | 4.69 | 4.69 | -0.13% | 166,760 |
| Jun 29, 2026 | 4.70 | 4.82 | 4.68 | 4.70 | 4.70 | 0.54% | 276,670 |
| Jun 26, 2026 | 4.75 | 4.75 | 4.62 | 4.67 | 4.67 | -0.83% | 134,110 |
| Jun 25, 2026 | 4.80 | 4.80 | 4.63 | 4.71 | 4.71 | -0.17% | 306,190 |
| Jun 24, 2026 | 4.86 | 4.88 | 4.69 | 4.72 | 4.72 | -4.86% | 1,008,760 |
| Jun 23, 2026 | 5.19 | 5.19 | 4.90 | 4.96 | 4.96 | -2.57% | 243,570 |
| Jun 22, 2026 | 5.22 | 5.27 | 5.06 | 5.09 | 5.09 | -1.74% | 99,980 |
| Jun 19, 2026 | 5.18 | 5.24 | 5.10 | 5.18 | 5.18 | - | 107,100 |
| Jun 18, 2026 | 5.25 | 5.27 | 5.11 | 5.18 | 5.18 | -1.33% | 190,630 |
| Jun 17, 2026 | 5.30 | 5.36 | 5.22 | 5.25 | 5.25 | -0.57% | 253,240 |
| Jun 16, 2026 | 5.50 | 5.50 | 5.20 | 5.28 | 5.28 | -7.85% | 746,410 |
| Jun 12, 2026 | 5.70 | 5.87 | 5.67 | 5.73 | 5.73 | -0.52% | 291,230 |
| Jun 11, 2026 | 5.66 | 5.94 | 5.66 | 5.76 | 5.76 | 2.13% | 515,160 |
| Jun 10, 2026 | 5.58 | 5.80 | 5.58 | 5.64 | 5.64 | 1.08% | 190,580 |
| Jun 9, 2026 | 5.61 | 5.63 | 5.42 | 5.58 | 5.58 | -0.36% | 145,210 |
| Jun 8, 2026 | 5.60 | 5.90 | 5.58 | 5.60 | 5.60 | 1.27% | 175,160 |
| Jun 5, 2026 | 5.65 | 5.76 | 5.50 | 5.53 | 5.53 | -3.15% | 202,230 |
| Jun 4, 2026 | 5.82 | 5.82 | 5.59 | 5.71 | 5.71 | 0.18% | 231,220 |