YPFD.BA - YPF Sociedad Anonima

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
18 de jan de 2018481,00483,95470,00483,50483,50108.011
17 de jan de 2018482,00485,00476,70481,05481,05101.038
16 de jan de 2018489,95489,95476,00482,15482,15175.418
15 de jan de 2018472,00492,80471,00491,95491,9580.966
12 de jan de 2018464,00472,00460,05470,55470,55136.597
11 de jan de 2018442,55463,95442,55462,50462,50152.522
10 de jan de 2018455,00455,00444,50446,60446,6088.776
09 de jan de 2018450,05460,00445,00457,00457,00247.666
08 de jan de 2018432,25450,00432,00449,20449,20137.271
05 de jan de 2018439,70442,00430,00431,75431,75104.645
04 de jan de 2018436,10440,00427,00439,70439,70109.161
03 de jan de 2018436,00441,10431,15440,15440,15126.375
02 de jan de 2018423,05435,00423,05434,15434,15120.499
01 de jan de 2018425,00428,00416,10421,75421,7586.239
28 de dez de 2017407,00427,00406,00422,10422,10132.346
27 de dez de 2017402,50410,60400,70405,10405,1067.183
26 de dez de 2017401,00404,00396,50399,70399,70176.720
22 de dez de 2017394,00402,45394,00401,00401,0071.880
22 de dez de 20171.82 Dividendo
21 de dez de 2017392,00395,90387,80394,25392,4370.263
20 de dez de 2017372,05391,10372,00387,75385,96133.186
19 de dez de 2017368,50376,00368,50370,40368,69120.068
18 de dez de 2017369,00375,50369,00371,65369,9361.357
15 de dez de 2017380,00384,00368,00368,80367,10163.679
14 de dez de 2017375,00384,00375,00379,35377,60170.534
13 de dez de 2017378,50384,00373,00375,85374,11114.584
12 de dez de 2017382,00386,95377,00378,40376,6593.767
11 de dez de 2017384,65391,95380,25382,00380,2458.408
07 de dez de 2017387,00392,00383,00384,65382,8731.721
06 de dez de 2017384,50391,50380,05387,45385,6667.183
05 de dez de 2017397,00397,60383,00383,65381,88108.918
04 de dez de 2017392,05399,50392,05397,30395,4758.165
01 de dez de 2017390,05399,45390,05396,20394,3732.238
30 de nov de 2017390,00392,95386,55391,65389,8429.965
29 de nov de 2017390,05394,00389,00390,20388,4048.538
28 de nov de 2017403,00403,00389,00392,10390,29148.668
24 de nov de 2017409,00410,00401,00402,35400,4973.852
23 de nov de 2017404,00408,00404,00407,00405,1221.563
22 de nov de 2017405,00408,50401,50402,95401,0962.661
21 de nov de 2017400,00404,50386,00402,80400,9447.486
17 de nov de 2017404,00409,90397,05401,75399,9030.172
16 de nov de 2017400,00404,50394,00403,95402,0981.076
15 de nov de 2017392,00397,45379,05388,30386,51149.498
14 de nov de 2017402,00409,70391,00392,00390,1970.097
13 de nov de 2017410,00410,00400,00403,95402,0975.844
10 de nov de 2017423,00424,20400,00404,40402,5399.538
09 de nov de 2017434,75443,30421,00423,60421,6466.626
08 de nov de 2017437,50438,00424,05434,75432,7496.079
07 de nov de 2017433,45449,95433,45437,35435,33107.764
03 de nov de 2017430,00434,50429,00433,45431,4553.267
02 de nov de 2017432,00435,00429,00433,30431,3059.296
01 de nov de 2017436,55439,75425,15430,45428,4691.559
31 de out de 2017432,00436,00430,00435,40433,3948.778
30 de out de 2017431,70435,00430,00431,50429,5170.499
27 de out de 2017432,00442,00431,00431,70429,7161.757
26 de out de 2017438,00443,00432,00433,20431,20128.491
25 de out de 2017427,10436,00420,00434,90432,89198.493
24 de out de 2017423,00430,00416,35419,95418,01124.572
23 de out de 2017409,95425,00409,95422,25420,30255.395
20 de out de 2017399,00402,00397,00401,70399,85219.705
19 de out de 2017396,00399,60394,40399,00397,16126.563
18 de out de 2017396,00396,00392,00394,85393,0385.549
17 de out de 2017398,00398,00392,05395,90394,0769.994
13 de out de 2017391,00399,45391,00396,80394,9781.127
12 de out de 2017396,00400,00393,00394,00392,1834.879
11 de out de 2017394,95396,00390,00394,60392,7857.357
10 de out de 2017390,45396,95390,10394,95393,1397.408
06 de out de 2017398,00398,80390,25390,45388,65113.872
05 de out de 2017395,05399,95395,05398,30396,46155.142
04 de out de 2017397,95398,70390,05393,25391,43113.849
03 de out de 2017401,05403,00396,00399,60397,76101.447
02 de out de 2017390,10401,50390,10400,50398,65281.873
29 de set de 2017386,50395,00385,00389,25387,45183.287
28 de set de 2017386,00389,75382,00384,75382,97105.930
27 de set de 2017375,00387,00375,00386,20384,42208.833
26 de set de 2017365,00379,95365,00375,75374,02285.035
25 de set de 2017356,60363,00352,50353,60351,97113.924
22 de set de 2017346,35356,00345,00354,00352,37100.880
21 de set de 2017345,10347,00343,80347,00345,4047.890
20 de set de 2017347,00348,50343,60345,00343,4165.288
19 de set de 2017345,05349,90345,05347,70346,0934.390
18 de set de 2017345,05347,40340,75347,40345,8031.639
15 de set de 2017350,00350,00345,40346,50344,9050.903
14 de set de 2017350,00353,50347,05351,90350,2875.115
13 de set de 2017345,00349,00342,05348,55346,9438.812
12 de set de 2017351,00352,90342,95345,00343,4154.928
11 de set de 2017346,25346,25346,25346,25344,65-
08 de set de 2017346,25346,25346,25346,25344,65-
07 de set de 2017346,25346,25346,25346,25344,65-
06 de set de 2017346,25346,25346,25346,25344,65-
05 de set de 2017346,25346,25346,25346,25344,65-
04 de set de 2017345,70347,00343,00346,25344,6517.541
01 de set de 2017350,00350,00345,25345,70344,1080.535
31 de ago de 2017355,00355,00349,00351,00349,38187.628
30 de ago de 2017351,05356,00350,00355,50353,8659.669
29 de ago de 2017356,00356,50352,00355,00353,3654.775
28 de ago de 2017360,95360,95354,50355,00353,3658.824
25 de ago de 2017354,00363,50354,00362,80361,1357.661
24 de ago de 2017350,00357,85348,50353,40351,7752.671
23 de ago de 2017347,60354,90347,60353,40351,7768.281
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...