YPFD.BA - YPF Sociedad Anonima

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de set de 2018634,95669,50625,05653,50653,50156.076
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
23 de jul de 2018447,60455,70447,50453,55453,55110.861
20 de jul de 2018430,05455,00430,05449,60449,60299.233
19 de jul de 2018426,95432,95424,00430,00430,0098.637
18 de jul de 2018420,75433,00420,00431,85431,85139.784
17 de jul de 2018411,05424,00411,00422,90422,90152.093
16 de jul de 2018411,80412,00406,65410,10410,10163.704
13 de jul de 2018410,95413,00409,25411,00411,0086.314
12 de jul de 2018404,00412,85404,00409,95409,95195.355
11 de jul de 2018411,00415,00400,00401,75401,75244.866
10 de jul de 2018421,05425,00408,05412,95412,95119.229
06 de jul de 2018419,95420,00405,00407,35407,35126.691
05 de jul de 2018418,00423,40412,00421,05421,05236.541
04 de jul de 2018409,00427,10408,00422,00422,00121.582
03 de jul de 2018385,00407,00385,00406,75406,75262.891
02 de jul de 2018387,00392,95374,00375,70375,70361.767
29 de jun de 2018397,00407,95387,00390,00390,00232.838
28 de jun de 2018395,00407,80388,50396,85396,85250.215
27 de jun de 2018416,00416,95388,00389,40389,40286.808
26 de jun de 2018423,00423,00410,55417,10417,10200.329
25 de jun de 2018448,00448,00410,00423,60423,60177.734
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...