Skip to main content
YPF Sociedad Anónima (YPF)
NYSE: YPF · Real-Time Price · USD
37.17
+1.62 (4.56%)
At close: Nov 20, 2024, 4:00 PM
37.82
+0.65 (1.75%)
Pre-market: Nov 21, 2024, 7:32 AM EST

YPF Sociedad Anónima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.9337.2435.5037.1737.174.56%3,034,311
Nov 19, 202434.8735.6034.3835.5535.551.75%3,720,909
Nov 18, 202432.7135.6732.2434.9434.947.87%4,036,371
Nov 15, 202432.4233.1632.0232.3932.390.40%2,977,038
Nov 14, 202431.0032.5331.0032.2632.264.37%3,075,559
Nov 13, 202430.1230.9929.8630.9130.913.76%2,024,885
Nov 12, 202429.8530.1029.3229.7929.79-0.17%1,832,286
Nov 11, 202429.2330.0127.9229.8429.842.05%1,830,601
Nov 8, 202430.1331.1028.6029.2429.24-0.27%2,987,869
Nov 7, 202428.4029.4528.2329.3229.323.79%2,287,023
Nov 6, 202427.9628.8227.5228.2528.252.76%3,059,737
Nov 5, 202426.6427.5026.5027.4927.493.38%2,886,965
Nov 4, 202425.5526.8525.5526.5926.594.81%3,276,433
Nov 1, 202425.1025.6325.0225.3725.373.51%2,004,382
Oct 31, 202424.7824.7924.3524.5124.51-0.16%1,362,342
Oct 30, 202425.0925.2824.4024.5524.55-1.17%1,775,469
Oct 29, 202425.5225.6024.7524.8424.84-2.63%1,504,279
Oct 28, 202425.0625.6124.6225.5125.51-0.55%1,891,016
Oct 25, 202425.2026.0024.9625.6525.652.15%2,113,795
Oct 24, 202424.5525.2723.9925.1125.113.33%1,952,382
Oct 23, 202424.6624.8223.8824.3024.30-2.10%1,899,462
Oct 22, 202424.7825.2624.7024.8224.82-0.20%1,088,878
Oct 21, 202425.1025.3924.8224.8724.87-0.52%1,435,583
Oct 18, 202425.0425.1224.6525.0025.00-0.08%1,151,681
Oct 17, 202425.0025.4724.7725.0225.020.56%1,435,793
Oct 16, 202425.6925.8924.7824.8824.88-3.34%1,585,546
Oct 15, 202424.8725.7624.3925.7425.741.94%2,083,174
Oct 14, 202424.9425.4024.5725.2525.251.49%1,913,319
Oct 11, 202424.2425.0924.0124.8824.882.60%1,895,964
Oct 10, 202423.7124.6023.5624.2524.252.80%2,597,683
Oct 9, 202421.9524.0521.7823.5923.596.74%3,918,595
Oct 8, 202421.6322.1121.4022.1022.100.55%919,985
Oct 7, 202422.2422.3921.8021.9821.98-1.17%1,093,094
Oct 4, 202422.4922.7022.0422.2422.24-0.54%1,172,637
Oct 3, 202421.7422.4121.5822.3622.363.09%1,753,122
Oct 2, 202422.0022.0221.5021.6921.690.09%1,404,084
Oct 1, 202421.1721.8621.0821.6721.672.17%1,764,636
Sep 30, 202421.4021.5421.0121.2121.21-2.17%1,806,846
Sep 27, 202422.0622.2921.6121.6821.68-1.72%1,681,433
Sep 26, 202422.2122.3321.8122.0622.06-1.30%1,713,560
Sep 25, 202422.8123.0422.3222.3522.35-1.76%968,211
Sep 24, 202423.2023.2022.7122.7522.75-0.57%1,176,038
Sep 23, 202423.6023.8022.8022.8822.88-3.26%1,540,525
Sep 20, 202424.1424.1723.5423.6523.65-2.51%1,072,688
Sep 19, 202423.7524.4223.7324.2624.262.97%1,664,577
Sep 18, 202423.7923.9323.0523.5623.56-0.38%1,335,961
Sep 17, 202423.8823.9823.0123.6523.65-0.92%1,489,346
Sep 16, 202423.5024.2623.2423.8723.872.40%1,769,787
Sep 13, 202423.3023.5423.1223.3123.310.87%975,528
Sep 12, 202422.8523.3222.8123.1123.111.27%1,395,919
Sep 11, 202422.6123.3822.6022.8222.820.44%1,349,497
Sep 10, 202423.2523.2522.1122.7222.72-2.36%1,669,664
Sep 9, 202423.4723.7223.2423.2723.27-0.34%1,267,463
Sep 6, 202423.8724.0223.1123.3523.35-2.38%1,344,693
Sep 5, 202424.1424.6423.7823.9223.92-0.50%2,317,060
Sep 4, 202423.1724.0723.1324.0424.043.40%2,859,171
Sep 3, 202423.4823.6522.9323.2523.25-1.90%3,081,360
Aug 30, 202423.0024.4222.9623.7023.705.61%4,723,361
Aug 29, 202421.8422.4621.5522.4422.443.27%1,453,498
Aug 28, 202421.3321.8421.1821.7321.730.65%839,268
Aug 27, 202421.1921.7521.0521.5921.591.27%754,753
Aug 26, 202421.4021.4820.9721.3221.321.19%682,542
Aug 23, 202420.8721.3320.7921.0721.071.89%1,429,051
Aug 22, 202421.1721.1720.4220.6820.68-2.08%1,073,242
Aug 21, 202421.6921.7021.0821.1221.12-2.40%1,031,273
Aug 20, 202421.8122.1021.5021.6421.64-0.69%1,062,750
Aug 19, 202421.6821.8721.4621.7921.790.55%1,613,631
Aug 16, 202421.8022.0021.5021.6721.67-0.51%1,316,509
Aug 15, 202421.8522.0421.5421.7821.780.83%1,686,948
Aug 14, 202421.6022.2121.3721.6021.600.05%1,934,627
Aug 13, 202421.4421.6821.2421.5921.590.70%1,380,135
Aug 12, 202420.7121.4620.5821.4421.444.18%2,195,678
Aug 9, 202419.8920.7319.5020.5820.584.04%2,048,964
Aug 8, 202419.3120.0319.2019.7819.783.94%2,380,248
Aug 7, 202418.8019.2018.6819.0319.033.14%2,124,437
Aug 6, 202418.0818.7417.8218.4518.452.16%1,859,298
Aug 5, 202416.5218.3716.1818.0618.06-0.44%2,942,579
Aug 2, 202418.8518.8818.1418.1418.14-6.35%2,739,125
Aug 1, 202419.6319.9018.9519.3719.37-2.86%1,767,009
Jul 31, 202419.4320.2419.2519.9419.945.22%1,672,695
Jul 30, 202419.1719.6018.7918.9518.95-1.81%1,234,880
Jul 29, 202419.9420.1119.1219.3019.30-3.40%1,661,794
Jul 26, 202419.8820.1919.7919.9819.981.52%1,722,901
Jul 25, 202419.8220.1619.1819.6819.68-0.05%1,574,757
Jul 24, 202420.4320.5719.6319.6919.69-3.81%1,335,060
Jul 23, 202420.0020.5520.0020.4720.471.54%1,254,189
Jul 22, 202420.1720.3020.0020.1620.16-0.15%1,197,178
Jul 19, 202419.6020.4919.5920.1920.191.41%1,263,484
Jul 18, 202420.0020.3119.7219.9119.910.20%949,138
Jul 17, 202420.5220.7019.4719.8719.87-3.73%2,293,427
Jul 16, 202420.9021.0720.2620.6420.64-1.67%1,586,384
Jul 15, 202421.4221.8420.9220.9920.99-1.41%1,385,368
Jul 12, 202421.1721.3321.0321.2921.290.76%1,711,650
Jul 11, 202421.2921.4021.0421.1321.130.38%1,169,896
Jul 10, 202420.8121.3120.7521.0521.051.54%1,361,074
Jul 9, 202420.3420.8720.3320.7320.730.88%1,147,403
Jul 8, 202420.0021.1119.8520.5520.552.34%1,673,082
Jul 5, 202420.3420.4919.9220.0820.08-0.35%1,337,937
Jul 3, 202419.9620.5419.9620.1520.150.70%962,685
Jul 2, 202419.3020.1319.1720.0120.013.46%1,740,267