YPF Sociedad Anónima (YPF)
NYSE: YPF · Real-Time Price · USD
42.02
+0.60 (1.45%)
Dec 20, 2024, 4:00 PM EST - Market closed
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 41.03 | 42.70 | 40.41 | 42.02 | 42.02 | 1.45% | 1,610,019 |
| Dec 19, 2024 | 43.51 | 43.89 | 41.01 | 41.42 | 41.42 | -0.65% | 3,014,100 |
| Dec 18, 2024 | 44.86 | 44.92 | 41.66 | 41.69 | 41.69 | -7.11% | 3,157,625 |
| Dec 17, 2024 | 44.30 | 44.89 | 43.24 | 44.88 | 44.88 | 0.67% | 2,754,966 |
| Dec 16, 2024 | 44.70 | 45.97 | 44.03 | 44.58 | 44.58 | 0.04% | 3,524,300 |
| Dec 13, 2024 | 44.29 | 44.96 | 43.62 | 44.56 | 44.56 | 1.36% | 2,174,400 |
| Dec 12, 2024 | 43.29 | 44.76 | 43.29 | 43.96 | 43.96 | 1.95% | 3,774,806 |
| Dec 11, 2024 | 40.98 | 43.49 | 40.20 | 43.12 | 43.12 | 6.08% | 3,174,106 |
| Dec 10, 2024 | 41.45 | 42.00 | 40.17 | 40.65 | 40.65 | 0.35% | 1,549,100 |
| Dec 9, 2024 | 40.36 | 41.75 | 39.87 | 40.51 | 40.51 | 4.22% | 2,871,800 |
| Dec 6, 2024 | 38.57 | 39.59 | 37.56 | 38.87 | 38.87 | 1.07% | 2,355,127 |
| Dec 5, 2024 | 38.60 | 39.23 | 38.18 | 38.46 | 38.46 | 0.21% | 2,264,031 |
| Dec 4, 2024 | 39.85 | 40.05 | 38.02 | 38.38 | 38.38 | -4.41% | 3,315,740 |
| Dec 3, 2024 | 40.99 | 41.12 | 39.63 | 40.15 | 40.15 | -0.17% | 2,348,363 |
| Dec 2, 2024 | 40.77 | 41.38 | 40.13 | 40.22 | 40.22 | -0.20% | 2,427,722 |
| Nov 29, 2024 | 40.37 | 41.10 | 39.83 | 40.30 | 40.30 | 1.49% | 2,181,900 |
| Nov 27, 2024 | 39.75 | 40.43 | 39.44 | 39.71 | 39.71 | -0.80% | 3,123,900 |
| Nov 26, 2024 | 39.10 | 41.23 | 38.65 | 40.03 | 40.03 | 1.96% | 2,934,106 |
| Nov 25, 2024 | 42.00 | 42.30 | 38.96 | 39.26 | 39.26 | -1.92% | 6,502,825 |
| Nov 22, 2024 | 37.22 | 40.98 | 37.22 | 40.03 | 40.03 | 6.83% | 6,457,271 |
| Nov 21, 2024 | 37.99 | 38.45 | 36.70 | 37.47 | 37.47 | 0.81% | 5,340,543 |
| Nov 20, 2024 | 35.93 | 37.24 | 35.50 | 37.17 | 37.17 | 4.56% | 4,015,501 |
| Nov 19, 2024 | 34.87 | 35.60 | 34.38 | 35.55 | 35.55 | 1.75% | 3,720,909 |
| Nov 18, 2024 | 32.71 | 35.67 | 32.24 | 34.94 | 34.94 | 7.87% | 4,036,400 |
| Nov 15, 2024 | 32.42 | 33.16 | 32.02 | 32.39 | 32.39 | 0.40% | 2,977,038 |
| Nov 14, 2024 | 31.00 | 32.53 | 31.00 | 32.26 | 32.26 | 4.37% | 3,075,559 |
| Nov 13, 2024 | 30.12 | 30.99 | 29.86 | 30.91 | 30.91 | 3.76% | 2,024,900 |
| Nov 12, 2024 | 29.85 | 30.10 | 29.32 | 29.79 | 29.79 | -0.17% | 1,832,300 |
| Nov 11, 2024 | 29.23 | 30.01 | 27.92 | 29.84 | 29.84 | 2.05% | 1,830,601 |
| Nov 8, 2024 | 30.13 | 31.10 | 28.60 | 29.24 | 29.24 | -0.27% | 2,987,900 |
| Nov 7, 2024 | 28.40 | 29.45 | 28.23 | 29.32 | 29.32 | 3.79% | 2,287,023 |
| Nov 6, 2024 | 27.96 | 28.82 | 27.52 | 28.25 | 28.25 | 2.76% | 3,059,737 |
| Nov 5, 2024 | 26.64 | 27.50 | 26.50 | 27.49 | 27.49 | 3.38% | 2,886,965 |
| Nov 4, 2024 | 25.55 | 26.85 | 25.55 | 26.59 | 26.59 | 4.81% | 3,276,433 |
| Nov 1, 2024 | 25.10 | 25.63 | 25.02 | 25.37 | 25.37 | 3.51% | 2,004,382 |
| Oct 31, 2024 | 24.78 | 24.79 | 24.35 | 24.51 | 24.51 | -0.16% | 1,362,342 |
| Oct 30, 2024 | 25.09 | 25.28 | 24.40 | 24.55 | 24.55 | -1.17% | 1,775,500 |
| Oct 29, 2024 | 25.52 | 25.60 | 24.75 | 24.84 | 24.84 | -2.63% | 1,504,279 |
| Oct 28, 2024 | 25.06 | 25.61 | 24.62 | 25.51 | 25.51 | -0.55% | 1,891,016 |
| Oct 25, 2024 | 25.20 | 26.00 | 24.96 | 25.65 | 25.65 | 2.15% | 2,113,795 |
| Oct 24, 2024 | 24.55 | 25.27 | 23.99 | 25.11 | 25.11 | 3.33% | 1,952,400 |
| Oct 23, 2024 | 24.66 | 24.82 | 23.88 | 24.30 | 24.30 | -2.10% | 1,899,500 |
| Oct 22, 2024 | 24.78 | 25.26 | 24.70 | 24.82 | 24.82 | -0.20% | 1,088,878 |
| Oct 21, 2024 | 25.10 | 25.39 | 24.82 | 24.87 | 24.87 | -0.52% | 1,435,583 |
| Oct 18, 2024 | 25.04 | 25.12 | 24.65 | 25.00 | 25.00 | -0.08% | 1,151,700 |
| Oct 17, 2024 | 25.00 | 25.47 | 24.77 | 25.02 | 25.02 | 0.56% | 1,435,800 |
| Oct 16, 2024 | 25.69 | 25.89 | 24.78 | 24.88 | 24.88 | -3.34% | 1,585,546 |
| Oct 15, 2024 | 24.87 | 25.76 | 24.39 | 25.74 | 25.74 | 1.94% | 2,083,200 |
| Oct 14, 2024 | 24.94 | 25.40 | 24.57 | 25.25 | 25.25 | 1.49% | 1,913,319 |
| Oct 11, 2024 | 24.24 | 25.09 | 24.01 | 24.88 | 24.88 | 2.60% | 1,896,000 |
| Oct 10, 2024 | 23.71 | 24.60 | 23.56 | 24.25 | 24.25 | 2.80% | 2,597,700 |
| Oct 9, 2024 | 21.95 | 24.05 | 21.78 | 23.59 | 23.59 | 6.74% | 3,918,600 |
| Oct 8, 2024 | 21.63 | 22.11 | 21.40 | 22.10 | 22.10 | 0.55% | 920,000 |
| Oct 7, 2024 | 22.24 | 22.39 | 21.80 | 21.98 | 21.98 | -1.17% | 1,093,100 |
| Oct 4, 2024 | 22.49 | 22.70 | 22.04 | 22.24 | 22.24 | -0.54% | 1,172,637 |
| Oct 3, 2024 | 21.74 | 22.41 | 21.58 | 22.36 | 22.36 | 3.09% | 1,753,122 |
| Oct 2, 2024 | 22.00 | 22.02 | 21.50 | 21.69 | 21.69 | 0.09% | 1,404,100 |
| Oct 1, 2024 | 21.17 | 21.86 | 21.08 | 21.67 | 21.67 | 2.17% | 1,764,636 |
| Sep 30, 2024 | 21.40 | 21.54 | 21.01 | 21.21 | 21.21 | -2.17% | 1,806,846 |
| Sep 27, 2024 | 22.06 | 22.29 | 21.61 | 21.68 | 21.68 | -1.72% | 1,681,433 |
| Sep 26, 2024 | 22.21 | 22.33 | 21.81 | 22.06 | 22.06 | -1.30% | 1,713,600 |
| Sep 25, 2024 | 22.81 | 23.04 | 22.32 | 22.35 | 22.35 | -1.76% | 968,211 |
| Sep 24, 2024 | 23.20 | 23.20 | 22.71 | 22.75 | 22.75 | -0.57% | 1,176,038 |
| Sep 23, 2024 | 23.60 | 23.80 | 22.80 | 22.88 | 22.88 | -3.26% | 1,540,525 |
| Sep 20, 2024 | 24.14 | 24.17 | 23.54 | 23.65 | 23.65 | -2.51% | 1,072,700 |
| Sep 19, 2024 | 23.75 | 24.42 | 23.73 | 24.26 | 24.26 | 2.97% | 1,664,577 |
| Sep 18, 2024 | 23.79 | 23.93 | 23.05 | 23.56 | 23.56 | -0.38% | 1,335,961 |
| Sep 17, 2024 | 23.88 | 23.98 | 23.01 | 23.65 | 23.65 | -0.92% | 1,489,346 |
| Sep 16, 2024 | 23.50 | 24.26 | 23.24 | 23.87 | 23.87 | 2.40% | 1,769,800 |
| Sep 13, 2024 | 23.30 | 23.54 | 23.12 | 23.31 | 23.31 | 0.87% | 975,528 |
| Sep 12, 2024 | 22.85 | 23.32 | 22.81 | 23.11 | 23.11 | 1.27% | 1,395,919 |
| Sep 11, 2024 | 22.61 | 23.38 | 22.60 | 22.82 | 22.82 | 0.44% | 1,349,500 |
| Sep 10, 2024 | 23.25 | 23.25 | 22.11 | 22.72 | 22.72 | -2.36% | 1,669,664 |
| Sep 9, 2024 | 23.47 | 23.72 | 23.24 | 23.27 | 23.27 | -0.34% | 1,267,500 |
| Sep 6, 2024 | 23.87 | 24.02 | 23.11 | 23.35 | 23.35 | -2.38% | 1,344,700 |
| Sep 5, 2024 | 24.14 | 24.64 | 23.78 | 23.92 | 23.92 | -0.50% | 2,317,100 |
| Sep 4, 2024 | 23.17 | 24.07 | 23.13 | 24.04 | 24.04 | 3.40% | 3,052,907 |
| Sep 3, 2024 | 23.48 | 23.65 | 22.93 | 23.25 | 23.25 | -1.90% | 3,081,400 |
| Aug 30, 2024 | 23.00 | 24.42 | 22.96 | 23.70 | 23.70 | 5.61% | 4,723,400 |
| Aug 29, 2024 | 21.84 | 22.46 | 21.55 | 22.44 | 22.44 | 3.27% | 1,453,500 |
| Aug 28, 2024 | 21.33 | 21.84 | 21.18 | 21.73 | 21.73 | 0.65% | 839,300 |
| Aug 27, 2024 | 21.19 | 21.75 | 21.05 | 21.59 | 21.59 | 1.27% | 754,800 |
| Aug 26, 2024 | 21.40 | 21.48 | 20.97 | 21.32 | 21.32 | 1.19% | 682,542 |
| Aug 23, 2024 | 20.87 | 21.33 | 20.79 | 21.07 | 21.07 | 1.89% | 1,429,100 |
| Aug 22, 2024 | 21.17 | 21.17 | 20.42 | 20.68 | 20.68 | -2.08% | 1,073,242 |
| Aug 21, 2024 | 21.69 | 21.70 | 21.08 | 21.12 | 21.12 | -2.40% | 1,031,273 |
| Aug 20, 2024 | 21.81 | 22.10 | 21.50 | 21.64 | 21.64 | -0.69% | 1,062,750 |
| Aug 19, 2024 | 21.68 | 21.87 | 21.46 | 21.79 | 21.79 | 0.55% | 1,613,631 |
| Aug 16, 2024 | 21.80 | 22.00 | 21.50 | 21.67 | 21.67 | -0.51% | 1,316,509 |
| Aug 15, 2024 | 21.85 | 22.04 | 21.54 | 21.78 | 21.78 | 0.83% | 1,686,948 |
| Aug 14, 2024 | 21.60 | 22.21 | 21.37 | 21.60 | 21.60 | 0.05% | 1,934,627 |
| Aug 13, 2024 | 21.44 | 21.68 | 21.24 | 21.59 | 21.59 | 0.70% | 1,380,135 |
| Aug 12, 2024 | 20.71 | 21.46 | 20.58 | 21.44 | 21.44 | 4.18% | 2,195,700 |
| Aug 9, 2024 | 19.89 | 20.73 | 19.50 | 20.58 | 20.58 | 4.04% | 2,049,000 |
| Aug 8, 2024 | 19.31 | 20.03 | 19.20 | 19.78 | 19.78 | 3.94% | 2,380,248 |
| Aug 7, 2024 | 18.80 | 19.20 | 18.68 | 19.03 | 19.03 | 3.14% | 2,124,437 |
| Aug 6, 2024 | 18.08 | 18.74 | 17.82 | 18.45 | 18.45 | 2.16% | 1,859,300 |
| Aug 5, 2024 | 16.52 | 18.37 | 16.18 | 18.06 | 18.06 | -0.44% | 2,942,579 |
| Aug 2, 2024 | 18.85 | 18.88 | 18.14 | 18.14 | 18.14 | -6.35% | 2,739,125 |
| Aug 1, 2024 | 19.63 | 19.90 | 18.95 | 19.37 | 19.37 | -2.86% | 1,767,009 |