18,800€
-0,53%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 19,30 | 19,50 | 18,90 | 18,90 | -2,58% | 51,00 |
| 23.04.2024 | 19,80 | 19,80 | 19,40 | 19,40 | 0,52% | 960,00 |
| 22.04.2024 | 18,00 | 19,30 | 18,00 | 19,30 | 7,22% | - |
| 19.04.2024 | 17,90 | 18,00 | 17,90 | 18,00 | -2,17% | - |
| 18.04.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 1,10% | 1.250,00 |
| 17.04.2024 | 18,80 | 18,80 | 18,20 | 18,20 | -3,70% | 1.000,00 |
| 16.04.2024 | 18,80 | 18,90 | 18,80 | 18,90 | -5,50% | - |
| 15.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 50,00 |
| 12.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 11.04.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 0,50% | - |
| 10.04.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 0,51% | 25,00 |
| 09.04.2024 | 20,00 | 20,00 | 19,80 | 19,80 | 1,02% | 50,00 |
| 08.04.2024 | 19,20 | 19,60 | 19,20 | 19,60 | 1,03% | 80,00 |
| 05.04.2024 | 19,00 | 19,40 | 18,90 | 19,40 | 3,74% | 601,00 |
| 04.04.2024 | 18,80 | 18,90 | 18,70 | 18,70 | -1,58% | 70,00 |
| 03.04.2024 | 18,20 | 19,00 | 18,20 | 19,00 | 3,26% | - |
| 02.04.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 0,55% | 370,00 |
| 28.03.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -1,08% | - |
| 27.03.2024 | 18,20 | 18,60 | 18,20 | 18,50 | 1,65% | 160,00 |
| 26.03.2024 | 18,50 | 19,00 | 18,20 | 18,20 | -2,15% | 10,00 |
| 25.03.2024 | 18,50 | 19,70 | 18,50 | 18,60 | -0,53% | 468,00 |
| 22.03.2024 | 18,90 | 18,90 | 18,70 | 18,70 | 1,63% | 50,00 |
| 21.03.2024 | 17,50 | 18,50 | 17,50 | 18,40 | 3,95% | 210,00 |
| 20.03.2024 | 17,40 | 17,70 | 17,40 | 17,70 | 1,72% | 300,00 |
| 19.03.2024 | 18,00 | 18,00 | 17,40 | 17,40 | 4,82% | 500,00 |
| 18.03.2024 | 16,70 | 16,70 | 16,60 | 16,60 | 0,00% | 250,00 |
| 15.03.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 0,61% | - |
| 14.03.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 1,85% | - |
| 13.03.2024 | 15,80 | 16,20 | 15,80 | 16,20 | 0,62% | - |
| 12.03.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | - |
| 11.03.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -1,86% | - |
| 08.03.2024 | 16,50 | 16,50 | 16,10 | 16,10 | -3,59% | - |
| 07.03.2024 | 16,80 | 16,90 | 16,70 | 16,70 | -2,34% | 480,00 |
| 06.03.2024 | 16,60 | 17,10 | 16,60 | 17,10 | 1,79% | - |
| 05.03.2024 | 17,00 | 17,00 | 16,80 | 16,80 | 3,70% | - |
| 04.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 01.03.2024 | 15,80 | 16,40 | 15,80 | 16,40 | 2,50% | 1.130,00 |
| 29.02.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 1,91% | - |
| 28.02.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,88% | - |
| 27.02.2024 | 16,40 | 16,40 | 16,00 | 16,00 | -2,44% | - |
| 26.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 23.02.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 0,60% | - |
| 22.02.2024 | 15,70 | 17,00 | 15,70 | 16,60 | 6,41% | 209,00 |
| 21.02.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 20.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 19.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 16.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 15.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 14.02.2024 | 15,40 | 15,90 | 15,40 | 15,80 | 1,94% | 169,00 |
| 13.02.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 0,00% | - |
| 12.02.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 0,65% | - |
| 09.02.2024 | 14,50 | 15,40 | 14,50 | 15,40 | 4,76% | - |
| 08.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 07.02.2024 | 14,20 | 14,90 | 14,20 | 14,90 | -1,32% | - |
| 06.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 05.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 02.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 01.02.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 31.01.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | - |
| 30.01.2024 | 16,40 | 16,40 | 15,90 | 15,90 | -1,24% | 50,00 |
| 29.01.2024 | 16,10 | 16,10 | 15,80 | 16,10 | -1,23% | 1.000,00 |
| 26.01.2024 | 15,80 | 16,30 | 15,80 | 16,30 | 2,52% | - |
| 25.01.2024 | 14,90 | 15,90 | 14,90 | 15,90 | 6,00% | 50,00 |
| 24.01.2024 | 14,30 | 15,00 | 14,30 | 15,00 | 2,74% | - |
| 23.01.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 0,69% | - |
| 22.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 500,00 |
| 19.01.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 1,43% | - |
| 18.01.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 2,19% | - |
| 17.01.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 0,00% | - |
| 16.01.2024 | 14,20 | 14,20 | 13,70 | 13,70 | -3,52% | - |
| 15.01.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | - |
| 12.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 11.01.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 0,00% | - |
| 10.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 09.01.2024 | 15,00 | 15,00 | 14,60 | 14,60 | -3,31% | - |
| 08.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 05.01.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,66% | - |
| 04.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 03.01.2024 | 14,90 | 15,40 | 14,90 | 15,40 | 3,36% | - |
| 02.01.2024 | 15,40 | 15,40 | 14,90 | 14,90 | -1,97% | 129,00 |
| 29.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 28.12.2023 | 15,30 | 15,70 | 15,20 | 15,30 | -4,38% | 1.216,00 |
| 27.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 1,00 |
| 22.12.2023 | 16,20 | 16,20 | 15,90 | 15,90 | -0,62% | 50,00 |
| 21.12.2023 | 16,20 | 16,40 | 16,00 | 16,00 | -0,62% | 60,00 |
| 20.12.2023 | 15,60 | 16,10 | 15,60 | 16,10 | 2,55% | - |
| 19.12.2023 | 15,80 | 15,80 | 15,70 | 15,70 | -1,88% | - |
| 18.12.2023 | 15,80 | 16,10 | 15,80 | 16,00 | 2,56% | 52,00 |
| 15.12.2023 | 15,90 | 15,90 | 15,60 | 15,60 | -1,27% | 65,00 |
| 14.12.2023 | 16,00 | 16,40 | 15,80 | 15,80 | -1,86% | 300,00 |
| 13.12.2023 | 16,00 | 16,10 | 16,00 | 16,10 | 1,26% | - |
| 12.12.2023 | 15,70 | 15,90 | 15,70 | 15,90 | 0,63% | - |
| 11.12.2023 | 16,10 | 16,10 | 15,80 | 15,80 | -0,63% | 80,00 |
| 08.12.2023 | 15,50 | 15,90 | 15,50 | 15,90 | 4,61% | 80,00 |
| 07.12.2023 | 14,90 | 15,60 | 14,90 | 15,20 | 0,00% | 10,00 |
| 06.12.2023 | 15,70 | 15,70 | 15,20 | 15,20 | -3,80% | - |
| 05.12.2023 | 15,00 | 15,80 | 15,00 | 15,80 | 7,48% | 50,00 |
| 04.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -4,55% | - |
| 01.12.2023 | 15,10 | 15,50 | 15,10 | 15,40 | 1,32% | 175,00 |
| 30.11.2023 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | - |