YPFD.BA - YPF Sociedad Anonima

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jun de 2018480,00480,00452,55458,00458,00147.902
21 de jun de 2018490,00492,00468,00470,20470,20287.393
19 de jun de 2018447,00477,95447,00465,80465,80133.262
18 de jun de 2018475,00475,00443,05446,15446,15125.026
15 de jun de 2018473,00482,00466,00481,05481,05118.486
14 de jun de 2018460,00480,00460,00479,55479,55142.834
13 de jun de 2018456,00464,00446,05459,85459,85101.891
12 de jun de 2018471,75471,75449,00456,30456,3098.343
11 de jun de 2018462,00472,50457,00471,80471,80175.960
08 de jun de 2018465,00472,45449,90461,55461,55158.017
07 de jun de 2018443,95455,00440,00452,90452,90176.028
06 de jun de 2018457,00457,00436,15439,45439,45159.143
05 de jun de 2018450,10470,00448,00455,05455,05141.870
04 de jun de 2018458,00460,95445,00448,95448,9574.890
01 de jun de 2018453,00462,00450,00455,75455,75126.962
31 de mai de 2018452,00456,95443,50453,75453,7596.414
30 de mai de 2018467,00469,00448,00451,90451,90104.001
29 de mai de 2018456,05474,45456,05465,15465,15207.330
28 de mai de 2018465,00465,00443,00445,85445,8561.253
24 de mai de 2018475,00475,00455,00470,50470,50130.980
23 de mai de 2018479,00482,85473,00475,75475,7569.327
22 de mai de 2018490,30490,50475,00478,85478,8574.784
21 de mai de 2018495,00495,00486,00490,25490,2571.191
18 de mai de 2018490,05499,00490,05495,00495,0052.401
17 de mai de 2018491,35497,00486,25492,30492,3059.562
16 de mai de 2018475,00490,00468,10484,35484,35231.814
15 de mai de 2018511,00524,95479,00480,30480,30167.913
14 de mai de 2018500,10515,00494,55512,55512,55206.849
11 de mai de 2018479,50505,00479,50502,15502,15257.173
10 de mai de 2018456,05482,00456,05478,45478,45197.311
09 de mai de 2018434,00455,00434,00454,30454,30174.323
08 de mai de 2018430,00445,95425,05432,10432,10354.173
07 de mai de 2018434,00445,00434,00437,80437,80183.548
04 de mai de 2018440,00450,50432,00433,35433,35138.108
03 de mai de 2018441,90449,00435,00446,40446,40151.741
02 de mai de 2018455,00455,00440,00441,35441,35106.554
27 de abr de 2018458,95458,95447,00456,55456,5575.753
26 de abr de 2018450,05461,85449,10459,90459,90103.359
25 de abr de 2018450,00454,00445,05451,80451,80121.272
24 de abr de 2018460,15468,00453,00453,85453,8592.835
23 de abr de 2018458,50462,95456,00459,85459,8599.923
20 de abr de 2018463,00463,00455,55457,25457,2554.847
19 de abr de 2018462,00464,00456,00463,20463,20196.955
18 de abr de 2018458,00464,00457,00458,85458,85106.026
17 de abr de 2018445,00459,95445,00455,65455,6583.324
16 de abr de 2018451,00452,70440,00442,10442,1072.795
13 de abr de 2018452,50453,95448,55451,80451,8036.426
12 de abr de 2018447,00452,50446,60451,60451,6074.603
11 de abr de 2018444,00448,00444,00446,60446,6073.376
10 de abr de 2018436,55447,60433,00443,55443,5573.804
09 de abr de 2018430,00435,00430,00434,10434,1073.694
06 de abr de 2018434,95434,95425,25429,25429,2532.502
05 de abr de 2018430,15436,95430,15433,30433,3053.163
04 de abr de 2018430,00431,00424,10429,45429,4538.528
03 de abr de 2018431,00438,00428,35434,80434,8037.686
28 de mar de 2018431,00437,85431,00432,00432,0067.582
27 de mar de 2018439,50441,00430,00430,85430,8562.836
26 de mar de 2018426,15442,00426,15440,55440,55118.213
23 de mar de 2018432,10434,25420,00422,75422,75196.923
22 de mar de 2018444,30444,30430,00431,05431,0554.243
21 de mar de 2018436,05448,00435,00444,50444,5065.500
20 de mar de 2018429,00434,50428,05431,50431,5080.215
19 de mar de 2018434,05434,05425,00426,40426,4095.115
16 de mar de 2018439,55445,95434,00434,45434,4554.899
15 de mar de 2018442,00447,95434,25438,25438,25116.138
14 de mar de 2018449,95449,95437,50437,65437,6595.772
13 de mar de 2018446,60453,00443,50446,50446,5054.287
12 de mar de 2018454,90455,00443,50446,50446,50139.247
09 de mar de 2018454,00465,00452,05454,90454,90139.229
08 de mar de 2018456,30462,00450,00454,20454,2045.576
07 de mar de 2018460,00460,00452,25456,30456,3016.617
06 de mar de 2018460,00461,90451,90461,10461,1082.551
05 de mar de 2018454,00464,00451,00451,90451,90115.370
02 de mar de 2018452,00457,00447,00452,05452,05128.461
01 de mar de 2018467,00470,00458,50461,15461,15161.411
28 de fev de 2018482,40482,40466,00469,85469,8565.110
27 de fev de 2018482,00487,00469,00476,50476,50138.095
26 de fev de 2018471,55484,95471,00480,05480,0592.124
23 de fev de 2018475,00480,45469,00469,50469,5093.458
22 de fev de 2018455,15479,45455,15474,20474,2082.702
21 de fev de 2018460,00469,95460,00465,70465,70125.551
20 de fev de 2018467,00469,00460,50461,35461,3574.254
19 de fev de 2018460,30468,00460,00467,10467,1030.431
16 de fev de 2018451,50463,95448,05459,65459,65109.469
15 de fev de 2018457,50463,00450,10451,00451,0092.946
14 de fev de 2018440,00457,80438,50457,35457,35152.692
09 de fev de 2018430,50438,30413,00421,85421,85165.043
08 de fev de 2018439,10448,00429,00434,00434,00170.372
07 de fev de 2018449,00460,00435,00438,10438,10138.337
06 de fev de 2018437,50453,30427,25447,40447,40228.809
05 de fev de 2018455,50457,00437,50438,70438,70143.926
02 de fev de 2018475,00475,00451,05455,05455,05123.859
01 de fev de 2018480,00480,00465,05475,15475,1556.892
31 de jan de 2018473,00479,95472,00478,10478,10111.598
30 de jan de 2018485,50485,50468,00471,90471,90169.948
29 de jan de 2018509,95509,95483,00485,35485,35220.763
26 de jan de 2018518,40518,40507,10510,00510,0090.062
25 de jan de 2018520,00520,00515,00518,65518,65150.454
24 de jan de 2018501,00520,00500,00517,95517,95166.911
23 de jan de 2018485,00501,75485,00499,90499,90168.922
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...