18,200€
1,39%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,56% | - |
| 18.04.2024 | 18,25 | 18,45 | 17,85 | 17,95 | -1,91% | 172,00 |
| 17.04.2024 | 19,05 | 19,15 | 18,25 | 18,30 | -3,94% | 300,00 |
| 16.04.2024 | 19,00 | 19,15 | 18,25 | 19,05 | 0,00% | 26,00 |
| 15.04.2024 | 19,90 | 20,50 | 18,95 | 19,05 | -4,03% | 1.203,00 |
| 12.04.2024 | 20,10 | 20,70 | 19,65 | 19,85 | -1,24% | 444,00 |
| 11.04.2024 | 19,90 | 20,30 | 19,75 | 20,10 | 1,01% | 510,00 |
| 10.04.2024 | 20,05 | 20,30 | 19,75 | 19,90 | -0,75% | 20,00 |
| 09.04.2024 | 19,90 | 20,50 | 19,65 | 20,05 | 0,75% | 633,00 |
| 08.04.2024 | 19,35 | 20,05 | 18,95 | 19,90 | 2,31% | 287,00 |
| 05.04.2024 | 18,70 | 19,75 | 18,65 | 19,45 | 4,01% | 600,00 |
| 04.04.2024 | 19,05 | 19,15 | 18,70 | 18,70 | -1,84% | - |
| 03.04.2024 | 18,45 | 19,20 | 18,20 | 19,05 | 3,25% | 1.332,00 |
| 02.04.2024 | 18,25 | 18,65 | 18,05 | 18,45 | 0,54% | 24,00 |
| 28.03.2024 | 18,60 | 18,85 | 18,30 | 18,35 | -1,34% | 120,00 |
| 27.03.2024 | 18,30 | 18,75 | 18,25 | 18,60 | 1,64% | 1.230,00 |
| 26.03.2024 | 18,75 | 19,05 | 18,15 | 18,30 | -2,40% | 57,00 |
| 25.03.2024 | 18,70 | 19,55 | 18,50 | 18,75 | 0,00% | 694,00 |
| 22.03.2024 | 18,65 | 19,05 | 18,40 | 18,75 | 0,81% | 1.314,00 |
| 21.03.2024 | 17,70 | 18,80 | 17,70 | 18,60 | 4,79% | 1.422,00 |
| 20.03.2024 | 17,50 | 17,85 | 17,20 | 17,75 | 0,85% | 2.535,00 |
| 19.03.2024 | 17,70 | 18,15 | 17,35 | 17,60 | -0,28% | 259,00 |
| 18.03.2024 | 17,00 | 17,75 | 16,50 | 17,65 | 6,33% | 2.847,00 |
| 15.03.2024 | 16,45 | 16,75 | 16,20 | 16,60 | 0,61% | 4.192,00 |
| 14.03.2024 | 16,55 | 16,70 | 16,30 | 16,50 | 0,00% | 432,00 |
| 13.03.2024 | 16,05 | 16,85 | 16,05 | 16,50 | 2,17% | 700,00 |
| 12.03.2024 | 15,95 | 16,25 | 15,70 | 16,15 | 1,57% | 145,00 |
| 11.03.2024 | 16,05 | 16,35 | 15,70 | 15,90 | -1,24% | 9,00 |
| 08.03.2024 | 16,70 | 16,85 | 16,10 | 16,10 | -3,88% | 580,00 |
| 07.03.2024 | 17,00 | 17,25 | 16,30 | 16,75 | -2,05% | 1.890,00 |
| 06.03.2024 | 16,75 | 17,35 | 16,70 | 17,10 | 2,09% | 31,00 |
| 05.03.2024 | 17,20 | 17,50 | 16,70 | 16,75 | -2,90% | 93,00 |
| 04.03.2024 | 16,40 | 17,55 | 16,40 | 17,25 | 5,18% | 338,00 |
| 01.03.2024 | 16,00 | 16,55 | 15,80 | 16,40 | 2,18% | 381,00 |
| 29.02.2024 | 15,70 | 16,30 | 15,65 | 16,05 | 2,23% | 675,00 |
| 28.02.2024 | 16,10 | 16,35 | 15,65 | 15,70 | -2,18% | 14,00 |
| 27.02.2024 | 16,50 | 16,80 | 15,95 | 16,05 | -3,02% | 2.113,00 |
| 26.02.2024 | 16,65 | 16,80 | 16,35 | 16,55 | -0,90% | 248,00 |
| 23.02.2024 | 16,70 | 17,00 | 16,30 | 16,70 | 0,00% | 651,00 |
| 22.02.2024 | 15,90 | 17,05 | 15,70 | 16,70 | 6,37% | 958,00 |
| 21.02.2024 | 15,50 | 16,10 | 15,40 | 15,70 | 1,95% | 383,00 |
| 20.02.2024 | 15,55 | 15,65 | 15,15 | 15,40 | -1,60% | 593,00 |
| 19.02.2024 | 15,60 | 15,80 | 15,60 | 15,65 | 0,32% | 2,00 |
| 16.02.2024 | 15,80 | 16,00 | 15,55 | 15,60 | -1,27% | 190,00 |
| 15.02.2024 | 15,90 | 16,00 | 15,30 | 15,80 | -0,32% | 1.804,00 |
| 14.02.2024 | 15,55 | 16,00 | 15,50 | 15,85 | 1,60% | 52,00 |
| 13.02.2024 | 15,50 | 15,60 | 15,35 | 15,60 | 0,00% | 60,00 |
| 12.02.2024 | 15,40 | 15,70 | 15,25 | 15,60 | 0,97% | 206,00 |
| 09.02.2024 | 14,70 | 15,60 | 14,50 | 15,45 | 5,10% | 1.153,00 |
| 08.02.2024 | 14,90 | 15,10 | 14,70 | 14,70 | -1,34% | 323,00 |
| 07.02.2024 | 14,45 | 15,10 | 13,95 | 14,90 | -3,25% | 1.876,00 |
| 06.02.2024 | 15,30 | 15,60 | 15,10 | 15,40 | 0,65% | - |
| 05.02.2024 | 15,90 | 16,15 | 15,10 | 15,30 | -4,08% | 534,00 |
| 02.02.2024 | 16,10 | 16,20 | 15,80 | 15,95 | -0,93% | 1.024,00 |
| 01.02.2024 | 16,00 | 16,40 | 15,90 | 16,10 | 0,63% | 6,00 |
| 31.01.2024 | 16,00 | 16,30 | 15,75 | 16,00 | 0,31% | 50,00 |
| 30.01.2024 | 16,20 | 16,30 | 15,90 | 15,95 | -1,54% | 1.345,00 |
| 29.01.2024 | 16,10 | 16,50 | 15,70 | 16,20 | -0,92% | 1.429,00 |
| 26.01.2024 | 16,00 | 16,40 | 15,80 | 16,35 | 2,51% | 740,00 |
| 25.01.2024 | 15,00 | 16,00 | 15,00 | 15,95 | 5,63% | 1.040,00 |
| 24.01.2024 | 14,55 | 15,30 | 14,50 | 15,10 | 3,42% | 100,00 |
| 23.01.2024 | 14,40 | 14,80 | 14,30 | 14,60 | 1,39% | - |
| 22.01.2024 | 14,35 | 14,70 | 12,70 | 14,40 | 0,70% | 90,00 |
| 19.01.2024 | 14,00 | 14,30 | 13,90 | 14,30 | 2,14% | 157,00 |
| 18.01.2024 | 13,75 | 14,00 | 13,70 | 14,00 | 1,82% | - |
| 17.01.2024 | 13,70 | 13,90 | 13,40 | 13,75 | 0,36% | 1.344,00 |
| 16.01.2024 | 14,45 | 14,55 | 13,70 | 13,70 | -4,86% | 530,00 |
| 15.01.2024 | 14,50 | 14,60 | 14,30 | 14,40 | -0,69% | 785,00 |
| 12.01.2024 | 14,60 | 14,90 | 14,50 | 14,50 | -0,68% | 59,00 |
| 11.01.2024 | 14,50 | 14,70 | 14,40 | 14,60 | 0,69% | - |
| 10.01.2024 | 14,70 | 14,80 | 14,30 | 14,50 | -0,68% | 801,00 |
| 09.01.2024 | 15,20 | 15,30 | 14,50 | 14,60 | -4,26% | 525,00 |
| 08.01.2024 | 15,20 | 15,30 | 14,80 | 15,25 | 0,00% | 397,00 |
| 05.01.2024 | 14,80 | 15,25 | 14,80 | 15,25 | 2,69% | 188,00 |
| 04.01.2024 | 15,40 | 15,50 | 14,85 | 14,85 | -2,94% | 1.117,00 |
| 03.01.2024 | 15,10 | 15,60 | 15,10 | 15,30 | 1,32% | 1.655,00 |
| 02.01.2024 | 15,60 | 15,80 | 15,05 | 15,10 | -2,58% | 425,00 |
| 29.12.2023 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | 100,00 |
| 28.12.2023 | 15,60 | 15,80 | 15,20 | 15,40 | -0,65% | 834,00 |
| 27.12.2023 | 15,80 | 16,00 | 15,40 | 15,50 | -2,52% | 1.246,00 |
| 22.12.2023 | 16,00 | 16,20 | 15,60 | 15,90 | -0,62% | 2.591,00 |
| 21.12.2023 | 16,45 | 17,10 | 15,60 | 16,00 | -1,23% | 1.140,00 |
| 20.12.2023 | 15,80 | 16,30 | 15,65 | 16,20 | 2,53% | 1.104,00 |
| 19.12.2023 | 16,00 | 16,20 | 15,70 | 15,80 | -1,86% | 20,00 |
| 18.12.2023 | 15,60 | 16,25 | 15,00 | 16,10 | 3,21% | 660,00 |
| 15.12.2023 | 16,00 | 16,20 | 15,50 | 15,60 | -1,27% | 803,00 |
| 14.12.2023 | 16,20 | 16,45 | 15,75 | 15,80 | -2,17% | 2.275,00 |
| 13.12.2023 | 16,10 | 16,40 | 15,35 | 16,15 | 1,25% | 2.515,00 |
| 12.12.2023 | 15,85 | 16,20 | 15,40 | 15,95 | 0,95% | 2.951,00 |
| 11.12.2023 | 15,90 | 16,30 | 15,40 | 15,80 | -0,63% | 2.342,00 |
| 08.12.2023 | 15,30 | 16,10 | 15,15 | 15,90 | 4,26% | 29.430,00 |
| 07.12.2023 | 15,20 | 15,80 | 15,10 | 15,25 | 0,00% | 7.152,00 |
| 06.12.2023 | 15,90 | 16,05 | 14,90 | 15,25 | -3,48% | 116,00 |
| 05.12.2023 | 14,80 | 15,90 | 14,50 | 15,80 | 6,76% | 17.400,00 |
| 04.12.2023 | 14,80 | 15,05 | 14,35 | 14,80 | 0,00% | 17.963,00 |
| 01.12.2023 | 15,20 | 15,50 | 14,70 | 14,80 | -2,63% | 662,00 |
| 30.11.2023 | 15,50 | 15,95 | 15,00 | 15,20 | -2,25% | 332,00 |
| 29.11.2023 | 15,30 | 15,70 | 15,10 | 15,55 | 2,30% | 635,00 |
| 28.11.2023 | 15,80 | 15,95 | 15,10 | 15,20 | -3,18% | 2.117,00 |
| 27.11.2023 | 15,95 | 16,85 | 15,30 | 15,70 | 0,00% | 5.947,00 |