Mercado fechado

YPF Sociedad Anónima (YPFD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
22.956,65+958,50 (+4,36%)
No fechamento: 04:59PM ART
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202422.300,0023.058,3522.030,1022.956,6522.956,6565.333
25 de abr. de 202421.460,0022.045,0021.284,4521.998,1521.998,15170.007
24 de abr. de 202422.180,1022.190,8521.322,0021.456,1521.456,15157.669
23 de abr. de 202422.245,0022.483,3521.816,2522.072,5022.072,50135.528
22 de abr. de 202420.700,0022.351,0020.088,6022.244,7522.244,75372.003
19 de abr. de 202420.840,0521.089,9519.808,0020.468,0520.468,05184.293
18 de abr. de 202420.810,4521.300,0020.642,0520.766,3020.766,30361.591
17 de abr. de 202421.894,6021.985,5021.000,0021.008,8521.008,85154.143
16 de abr. de 202421.399,0022.037,8020.972,6521.717,2521.717,25171.243
15 de abr. de 202422.250,0022.383,8021.437,8021.724,1521.724,15228.737
12 de abr. de 202422.701,0023.000,0022.098,0522.193,1022.193,10159.523
11 de abr. de 202422.491,0022.799,0022.266,3522.718,9522.718,959.702
10 de abr. de 202422.720,0022.800,0022.255,0022.491,8022.491,80196.905
09 de abr. de 202422.662,0023.006,0022.240,0022.699,7022.699,70370.526
08 de abr. de 202422.100,0022.650,0021.704,8522.593,1022.593,10349.038
05 de abr. de 202422.000,0022.150,0021.500,0022.107,2022.107,20266.397
04 de abr. de 202422.200,0022.444,9521.426,7521.512,8021.512,80286.850
03 de abr. de 202421.928,0022.255,0021.000,0022.232,1022.232,10252.413
27 de mar. de 202421.770,0022.098,0021.600,0021.843,0021.843,00170.902
26 de mar. de 202421.900,0022.050,0021.496,2021.769,0521.769,05152.355
25 de mar. de 202422.500,0023.043,9021.857,0021.996,7521.996,75362.237
22 de mar. de 202422.283,4522.395,1521.856,3522.174,3522.174,35207.517
21 de mar. de 202421.500,0022.320,0021.257,6522.228,5022.228,50277.160
20 de mar. de 202420.560,0021.264,3520.560,0021.233,9021.233,90248.315
19 de mar. de 202420.710,0021.190,0020.400,0520.517,6520.517,65286.316
18 de mar. de 202419.450,0020.800,0019.200,0520.786,7020.786,70347.632
15 de mar. de 202419.040,0019.378,4518.754,5019.300,2019.300,20151.938
14 de mar. de 202418.800,0019.192,7518.628,3519.071,8519.071,85197.320
13 de mar. de 202419.000,0019.920,0018.920,0018.956,2018.956,20567.225
12 de mar. de 202417.785,0019.093,5017.727,5518.838,5518.838,55182.059
11 de mar. de 202418.280,0018.280,0017.633,0017.727,5517.727,55215.590
08 de mar. de 202418.105,0018.941,6518.105,0018.499,3018.499,30211.324
07 de mar. de 202418.978,0019.228,8018.530,0018.698,2018.698,20197.734
06 de mar. de 202419.050,0019.500,0018.624,4018.978,7518.978,75157.839
05 de mar. de 202419.800,0020.054,5518.930,0019.009,0019.009,0095.047
04 de mar. de 202419.850,0020.180,0019.346,3519.869,7519.869,75222.593
01 de mar. de 202418.550,0019.549,9518.405,0019.346,3519.346,35283.169
29 de fev. de 202418.275,0019.099,0018.223,1518.310,5018.310,50168.223
28 de fev. de 202419.500,0019.500,0018.180,0518.258,4018.258,40236.338
27 de fev. de 202419.502,1519.964,9518.865,0018.995,4518.995,45277.492
26 de fev. de 202420.200,0020.200,0018.000,0019.631,4019.631,40148.844
23 de fev. de 202420.100,0020.285,0019.100,0020.210,1020.210,10209.912
22 de fev. de 202418.860,0020.150,0018.860,0020.015,2520.015,25333.323
21 de fev. de 202418.891,7519.421,6518.750,1018.819,9018.819,90187.563
20 de fev. de 202419.001,0019.400,0018.500,0018.816,1518.816,15215.609
19 de fev. de 202418.950,0019.351,0018.540,0018.891,1018.891,10156.840
16 de fev. de 202419.629,0020.000,0018.600,0018.924,4018.924,40153.946
15 de fev. de 202420.001,0020.532,9019.500,0019.630,6019.630,60166.533
14 de fev. de 202420.607,0020.997,0019.750,0020.061,8020.061,80221.701
09 de fev. de 202420.000,0020.995,0019.701,0020.533,5020.533,50301.024
08 de fev. de 202420.119,5020.500,0019.742,2519.898,6019.898,60187.498
07 de fev. de 202419.865,0020.600,0019.450,0020.022,5520.022,55311.296
06 de fev. de 202421.400,0021.600,0020.000,0020.693,2020.693,20212.523
05 de fev. de 202422.540,0022.940,0021.100,0021.278,2021.278,20270.705
02 de fev. de 202422.700,0023.100,0022.050,0022.537,6022.537,60146.880
01 de fev. de 202421.880,0022.605,0021.500,0522.558,9022.558,90153.518
31 de jan. de 202422.100,0022.399,0021.277,0021.799,3521.799,35195.001
30 de jan. de 202421.940,0022.374,9521.900,0022.102,9522.102,95181.003
29 de jan. de 202421.911,0022.049,9521.180,0021.960,4021.960,40172.171
26 de jan. de 202422.200,0022.300,0021.580,0021.981,7521.981,75137.441
25 de jan. de 202421.500,0022.629,5521.500,0022.188,4022.188,40215.599
24 de jan. de 202420.400,0021.511,0020.370,0021.451,9521.451,95241.144
23 de jan. de 202420.512,0020.800,0020.041,6020.575,0020.575,00159.783
22 de jan. de 202420.250,0020.852,6519.200,0020.531,9020.531,90257.715
19 de jan. de 202419.620,0020.300,0019.000,0020.175,2020.175,20190.213
18 de jan. de 202419.110,0019.700,0019.110,0019.622,4519.622,45235.974
17 de jan. de 202418.086,0019.129,9518.020,0019.106,2519.106,25212.914
16 de jan. de 202418.700,0018.700,0018.000,0018.086,8518.086,85170.953
15 de jan. de 202418.234,0018.759,0017.825,0018.361,0018.361,0063.349
12 de jan. de 202418.810,0019.200,0018.045,0018.205,8518.205,85215.418
11 de jan. de 202419.100,0019.520,0018.550,0018.784,5018.784,50153.930
10 de jan. de 202419.349,0019.600,0018.900,0019.048,2519.048,25199.438
09 de jan. de 202420.000,0020.200,0019.000,0019.204,5519.204,55233.025
08 de jan. de 202419.039,0019.975,0018.670,0019.955,7519.955,75223.028
05 de jan. de 202418.099,0019.099,0017.800,0019.014,0519.014,05344.406
04 de jan. de 202417.798,0018.350,0017.220,0018.085,0018.085,00382.150
03 de jan. de 202416.600,0017.800,0016.385,0017.760,0017.760,00320.312
02 de jan. de 202416.850,0016.950,0016.169,1016.530,6516.530,65206.873
29 de dez. de 202316.000,0016.750,0015.968,0016.688,2016.688,20695.726
28 de dez. de 202315.700,0016.400,0015.520,0015.968,5015.968,50550.888
27 de dez. de 202316.425,0016.425,0015.650,0015.696,8515.696,85310.641
26 de dez. de 202316.800,0017.000,0016.269,6516.425,1516.425,15241.626
22 de dez. de 202317.099,0017.099,0016.651,0016.866,6016.866,60172.289
21 de dez. de 202317.010,0018.000,0016.600,0017.129,9017.129,90338.020
20 de dez. de 202316.733,0017.100,0016.200,0016.788,7516.788,75321.941
19 de dez. de 202316.900,0017.250,0016.500,0016.714,4516.714,45264.255
18 de dez. de 202317.017,0017.475,0016.601,0016.899,7016.899,70235.741
15 de dez. de 202318.015,0018.200,0016.951,0017.015,9017.015,90306.455
14 de dez. de 202319.000,0019.000,0017.760,0017.995,4517.995,45376.031
13 de dez. de 202319.500,0019.990,0016.999,0018.191,6518.191,65555.282
12 de dez. de 202317.801,0018.380,0017.252,0018.217,1518.217,15653.701
11 de dez. de 202317.110,0017.650,0016.175,0017.495,3517.495,35445.213
07 de dez. de 202316.000,0016.801,0015.630,0016.489,1016.489,10595.505
06 de dez. de 202316.020,0016.800,0015.100,0015.800,3015.800,30526.635
05 de dez. de 202314.800,0016.173,0014.650,5016.149,2516.149,25347.822
04 de dez. de 202315.350,0015.437,7514.500,0014.664,5514.664,55254.197
01 de dez. de 202314.500,0015.450,0014.216,0015.296,9015.296,90339.057
30 de nov. de 202314.350,0014.793,0013.500,0014.450,0014.450,00352.825
29 de nov. de 202314.316,0015.088,3014.208,8014.301,4514.301,45369.811
28 de nov. de 202315.790,0016.249,0014.300,0014.407,8014.407,80398.127
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...