Skip to main content
YPF Sociedad Anónima (YPF)
NYSE: YPF · Real-Time Price · USD
22.06
-0.29 (-1.30%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202422.2122.3321.8122.0622.06-1.30%1,666,599
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
Jul 1, 202420.1520.3619.2919.3419.34-3.88%2,221,606
Jun 28, 202421.0021.0320.0720.1220.12-2.90%1,999,869
Jun 27, 202420.2320.7619.9720.7220.722.17%2,229,436
Jun 26, 202420.5320.6320.1020.2820.28-2.59%1,912,615
Jun 25, 202420.7520.9320.3020.8220.820.24%2,023,483
Jun 24, 202420.4020.7719.9520.7720.772.32%1,611,724
Jun 21, 202420.5020.6919.8720.3020.30-2.22%2,977,269
Jun 20, 202421.1821.3020.3620.7620.76-1.19%1,295,678
Jun 18, 202420.6521.3520.6021.0121.012.79%1,335,701
Jun 17, 202420.7121.2020.2020.4420.44-2.11%1,250,354
Jun 14, 202421.1021.2020.7620.8820.88-1.37%1,383,276
Jun 13, 202421.7021.9120.7121.1721.172.42%4,495,865
Jun 12, 202420.6021.3020.2720.6720.671.97%3,763,838
Jun 11, 202420.5020.6920.2320.2720.27-2.69%1,684,599
Jun 10, 202420.0221.2019.5320.8320.834.05%2,034,209
Jun 7, 202419.8820.5219.8220.0220.02-0.40%2,129,563
Jun 6, 202420.6420.7419.9320.1020.10-3.41%2,091,405
Jun 5, 202420.2621.1419.6820.8120.812.61%3,201,188
Jun 4, 202421.6521.7920.2420.2820.28-8.24%4,241,486
Jun 3, 202423.4323.5222.0122.1022.10-4.78%2,370,404
May 31, 202424.0524.0922.7923.2123.21-2.93%2,616,768
May 30, 202422.6524.0922.6523.9123.916.46%3,182,660
May 29, 202422.0122.5521.8022.4622.460.94%1,909,674
May 28, 202421.4322.4321.4222.2522.255.90%2,884,426
May 24, 202421.5721.8520.9321.0121.01-1.59%2,433,950
May 23, 202422.0922.2521.3521.3521.35-1.93%2,606,636
May 22, 202423.2423.3521.5921.7721.77-7.48%3,393,877
May 21, 202423.6124.1323.2123.5323.53-1.01%1,865,637
May 20, 202423.5023.8323.2923.7723.771.41%1,366,946
May 17, 202423.6823.9223.3423.4423.44-0.85%1,506,448
May 16, 202424.0224.1423.4423.6423.64-1.13%1,630,858
May 15, 202423.0824.1323.0823.9123.913.87%2,610,173
May 14, 202422.6723.3522.2523.0223.021.05%2,428,258
May 13, 202423.0023.2222.5022.7822.78-2,945,366
May 10, 202424.5924.7022.7622.7822.78-6.56%4,631,932
May 9, 202424.3424.6324.0224.3824.38-0.33%1,846,134
May 8, 202423.9124.7723.8724.4624.461.79%2,343,093
May 7, 202424.1724.5523.8024.0324.030.63%2,866,816
May 6, 202423.5724.3723.5523.8823.882.14%2,987,012