YPFD.BA - YPF Sociedad Anonima

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de dez de 2018550,90554,00536,00550,05550,0521.440
13 de dez de 2018545,00552,50530,00540,00540,0031.096
12 de dez de 2018542,05554,85539,90540,15540,1532.124
11 de dez de 2018540,00560,00539,00539,75539,7542.903
10 de dez de 2018560,00564,00545,05551,75551,7532.965
07 de dez de 2018582,95584,00555,00561,15561,1558.536
06 de dez de 2018582,00583,00555,00572,30572,3045.664
05 de dez de 2018586,00601,95585,00590,30590,3025.206
04 de dez de 2018575,00591,70571,00585,75585,7580.301
03 de dez de 2018570,05586,00570,00572,25572,2594.156
30 de nov de 2018------
29 de nov de 2018579,00580,00562,00567,15567,1528.997
28 de nov de 2018555,00581,95553,00579,35579,3563.978
27 de nov de 2018560,00581,00560,00562,85562,8582.453
26 de nov de 2018560,00578,50556,00570,15570,1585.553
23 de nov de 2018540,00562,00535,00560,25560,2558.929
22 de nov de 2018547,20549,70541,00549,10549,106.350
21 de nov de 2018541,75556,80541,75547,20547,2050.531
20 de nov de 2018550,00559,90539,00540,00540,0064.280
16 de nov de 2018573,00586,00568,05574,05574,0581.943
15 de nov de 2018550,50581,00550,50574,05574,0560.132
14 de nov de 2018535,05554,90535,05550,00550,0043.465
13 de nov de 2018561,90561,90532,00535,65535,6599.840
12 de nov de 2018554,95569,95551,05562,75562,7559.995
09 de nov de 2018551,05558,50530,00545,55545,5544.681
08 de nov de 2018583,00584,00561,00561,70561,7028.632
07 de nov de 2018580,00586,45570,00579,55579,5551.388
05 de nov de 2018565,00579,00552,00577,95577,9542.197
02 de nov de 2018569,95571,95552,00566,05566,0556.807
01 de nov de 2018550,00566,00541,85564,65564,6589.782
31 de out de 2018530,00547,50525,00541,85541,85204.110
30 de out de 2018555,00557,90543,00547,95547,9578.396
29 de out de 2018555,50569,95537,50550,20550,2098.222
26 de out de 2018533,95563,95525,00554,95554,95127.796
25 de out de 2018510,00541,50510,00538,90538,90129.388
24 de out de 2018510,00516,30490,00499,90499,90118.001
23 de out de 2018519,90525,00510,00516,30516,3085.923
22 de out de 2018528,45528,45501,00519,60519,6086.714
19 de out de 2018526,05530,00514,00529,45529,4547.179
18 de out de 2018529,95532,95523,00528,85528,8590.847
17 de out de 2018530,50534,00525,00530,35530,3548.246
16 de out de 2018550,00550,00525,00530,40530,4073.512
12 de out de 2018526,00550,00526,00546,65546,6545.675
11 de out de 2018543,00559,45520,00522,65522,6585.628
10 de out de 2018560,00560,00544,00544,20544,2058.976
09 de out de 2018564,00570,00546,00568,10568,1066.700
08 de out de 2018550,00574,95545,00569,95569,9568.601
05 de out de 2018572,20575,00545,00547,20547,2080.689
04 de out de 2018593,95595,00564,00572,20572,20102.130
03 de out de 2018597,95602,95586,05592,45592,45101.915
02 de out de 2018608,90608,90590,00598,20598,2098.783
01 de out de 2018655,00655,00600,00600,55600,55104.352
28 de set de 2018641,65654,95634,00644,05644,0582.509
27 de set de 2018620,00653,00620,00641,40641,40109.342
26 de set de 2018634,80647,45626,50629,40629,4057.776
25 de set de 2018619,00649,05615,05634,75634,7561.268
24 de set de 2018640,00649,75600,00618,30618,3071.244
21 de set de 2018659,75662,00636,00638,60638,60101.510
20 de set de 2018656,00668,95638,00659,75659,75151.182
19 de set de 2018634,95669,50625,05653,50653,50156.077
18 de set de 2018600,00644,90597,00635,70635,70111.132
17 de set de 2018590,00600,00590,00598,45598,4585.947
14 de set de 2018599,00609,90583,00599,00599,0040.371
13 de set de 2018575,65603,00575,65598,80598,80105.050
12 de set de 2018563,05577,95563,05575,45575,4527.758
11 de set de 2018540,00562,00530,05559,90559,9081.103
10 de set de 2018570,00578,95553,55558,55558,5531.866
07 de set de 2018589,00589,00570,00571,60571,6091.845
06 de set de 2018590,00595,00566,00573,95573,95104.943
05 de set de 2018560,45586,00540,00573,85573,8599.451
04 de set de 2018553,55580,00553,55560,55560,5587.159
03 de set de 2018560,00580,00549,00552,65552,6549.483
31 de ago de 2018538,95577,00530,05566,70566,70266.988
30 de ago de 2018523,00589,00520,00549,65549,65201.063
29 de ago de 2018492,70521,00492,55515,35515,35125.367
28 de ago de 2018495,00498,50479,95492,65492,6573.837
27 de ago de 2018471,00497,95471,00495,15495,1578.248
24 de ago de 2018480,00482,00468,00471,25471,25148.005
23 de ago de 2018487,00493,00481,05487,70487,70135.157
22 de ago de 2018464,95490,00464,95487,70487,70132.258
21 de ago de 2018463,05470,00461,35464,95464,95163.125
17 de ago de 2018453,95453,95443,05448,20448,20164.094
16 de ago de 2018453,00459,00450,00454,20454,20140.666
15 de ago de 2018456,00458,00446,00451,90451,90125.634
14 de ago de 2018445,00457,00437,80454,75454,75111.086
13 de ago de 2018439,00453,50435,00445,75445,75154.617
10 de ago de 2018428,95445,00422,00444,70444,70143.956
09 de ago de 2018423,95433,00421,00431,95431,95113.088
08 de ago de 2018432,05440,00425,00427,80427,80142.729
07 de ago de 2018444,50444,50435,00435,60435,60116.777
06 de ago de 2018451,95451,95442,15444,80444,8092.386
03 de ago de 2018445,05454,50445,05451,90451,90104.844
02 de ago de 2018440,00445,00436,10438,80438,80160.459
01 de ago de 2018451,15451,15442,35443,00443,00207.018
31 de jul de 2018448,00453,00446,20451,10451,10102.353
30 de jul de 2018455,55458,00440,45447,75447,75153.804
27 de jul de 2018459,10471,95452,15453,40453,40199.350
26 de jul de 2018470,00470,00450,20456,80456,80201.179
25 de jul de 2018469,95472,50465,00472,00472,00144.168
24 de jul de 2018455,00471,00455,00468,45468,45195.733
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...