18,250€
-4,20%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 19,05 | 19,15 | 18,25 | 18,25 | -4,20% | 25,00 |
16.04.2024 | 19,05 | 19,15 | 18,30 | 19,05 | 0,26% | 50,00 |
15.04.2024 | 19,90 | 20,50 | 19,00 | 19,00 | -4,52% | - |
12.04.2024 | 20,10 | 20,70 | 19,70 | 19,90 | -1,00% | - |
11.04.2024 | 19,90 | 20,30 | 19,75 | 20,10 | 1,01% | - |
10.04.2024 | 20,10 | 20,30 | 19,75 | 19,90 | -1,00% | - |
09.04.2024 | 19,90 | 20,50 | 19,65 | 20,10 | 1,01% | - |
08.04.2024 | 19,40 | 20,05 | 19,00 | 19,90 | 2,58% | - |
05.04.2024 | 18,65 | 19,75 | 18,65 | 19,40 | 4,02% | - |
04.04.2024 | 19,10 | 19,20 | 18,65 | 18,65 | -2,36% | - |
03.04.2024 | 18,45 | 19,15 | 18,25 | 19,10 | 3,52% | 150,00 |
02.04.2024 | 18,40 | 18,70 | 18,10 | 18,45 | 0,27% | - |
28.03.2024 | 18,60 | 18,85 | 18,30 | 18,40 | -1,08% | - |
27.03.2024 | 18,30 | 18,75 | 18,25 | 18,60 | 1,64% | - |
26.03.2024 | 18,80 | 19,10 | 18,15 | 18,30 | -2,66% | 50,00 |
25.03.2024 | 18,75 | 19,55 | 18,50 | 18,80 | 0,27% | - |
22.03.2024 | 18,60 | 19,00 | 18,40 | 18,75 | 0,81% | - |
21.03.2024 | 17,70 | 18,75 | 17,70 | 18,60 | 5,08% | 166,00 |
20.03.2024 | 17,55 | 17,85 | 17,20 | 17,70 | 0,85% | - |
19.03.2024 | 17,70 | 18,15 | 17,35 | 17,55 | -0,85% | 220,00 |
18.03.2024 | 16,60 | 17,75 | 16,50 | 17,70 | 6,63% | - |
15.03.2024 | 16,55 | 16,80 | 16,20 | 16,60 | 0,30% | - |
14.03.2024 | 16,55 | 16,75 | 16,30 | 16,55 | 0,00% | - |
13.03.2024 | 16,15 | 16,85 | 16,05 | 16,55 | 2,48% | - |
12.03.2024 | 15,90 | 16,30 | 15,75 | 16,15 | 1,57% | 80,00 |
11.03.2024 | 16,10 | 16,35 | 15,70 | 15,90 | -1,24% | - |
08.03.2024 | 16,80 | 16,85 | 16,10 | 16,10 | -4,17% | - |
07.03.2024 | 17,10 | 17,30 | 16,35 | 16,80 | -1,75% | 300,00 |
06.03.2024 | 16,80 | 17,35 | 16,75 | 17,10 | 1,79% | - |
05.03.2024 | 17,20 | 17,45 | 16,70 | 16,80 | -2,33% | 145,00 |
04.03.2024 | 16,40 | 17,60 | 16,40 | 17,20 | 4,88% | 120,00 |
01.03.2024 | 16,00 | 16,60 | 15,80 | 16,40 | 2,50% | 20,00 |
29.02.2024 | 15,75 | 16,35 | 15,70 | 16,00 | 1,59% | - |
28.02.2024 | 16,05 | 16,40 | 15,65 | 15,75 | -1,87% | - |
27.02.2024 | 16,50 | 16,80 | 16,00 | 16,05 | -2,73% | - |
26.02.2024 | 16,70 | 16,85 | 16,35 | 16,50 | -1,20% | - |
23.02.2024 | 16,75 | 17,00 | 16,30 | 16,70 | -0,30% | 300,00 |
22.02.2024 | 15,70 | 17,05 | 15,70 | 16,75 | 6,69% | 210,00 |
21.02.2024 | 15,40 | 16,10 | 15,40 | 15,70 | 1,95% | - |
20.02.2024 | 15,60 | 15,70 | 15,15 | 15,40 | -1,28% | - |
19.02.2024 | 15,65 | 15,75 | 15,60 | 15,60 | -0,32% | - |
16.02.2024 | 15,80 | 15,90 | 15,60 | 15,65 | -0,95% | - |
15.02.2024 | 15,95 | 16,05 | 15,35 | 15,80 | -0,32% | 60,00 |
14.02.2024 | 15,60 | 16,05 | 15,50 | 15,85 | 1,60% | - |
13.02.2024 | 15,55 | 15,65 | 15,40 | 15,60 | 0,32% | - |
12.02.2024 | 15,50 | 15,70 | 15,20 | 15,55 | 0,32% | 40,00 |
09.02.2024 | 14,70 | 15,60 | 14,55 | 15,50 | 5,44% | - |
08.02.2024 | 14,90 | 15,10 | 14,70 | 14,70 | -1,34% | 40,00 |
07.02.2024 | 15,40 | 15,40 | 13,95 | 14,90 | -3,25% | - |
06.02.2024 | 15,30 | 15,60 | 15,10 | 15,40 | 0,65% | - |
05.02.2024 | 15,95 | 16,20 | 15,15 | 15,30 | -4,08% | - |
02.02.2024 | 16,10 | 16,20 | 15,80 | 15,95 | -0,93% | - |
01.02.2024 | 16,00 | 16,40 | 15,90 | 16,10 | 0,63% | 600,00 |
31.01.2024 | 15,95 | 16,30 | 15,80 | 16,00 | 0,31% | - |
30.01.2024 | 16,20 | 16,30 | 15,90 | 15,95 | -1,54% | - |
29.01.2024 | 16,30 | 16,45 | 15,70 | 16,20 | -0,61% | - |
26.01.2024 | 16,00 | 16,40 | 15,80 | 16,30 | 1,88% | - |
25.01.2024 | 15,10 | 16,05 | 15,00 | 16,00 | 5,96% | - |
24.01.2024 | 14,60 | 15,30 | 14,50 | 15,10 | 3,42% | - |
23.01.2024 | 14,40 | 14,80 | 14,30 | 14,60 | 1,39% | - |
22.01.2024 | 14,35 | 14,70 | 13,25 | 14,40 | 0,35% | 30,00 |
19.01.2024 | 14,00 | 14,35 | 13,90 | 14,35 | 2,50% | - |
18.01.2024 | 13,75 | 14,05 | 13,70 | 14,00 | 1,82% | - |
17.01.2024 | 13,75 | 13,90 | 13,40 | 13,75 | 0,00% | 30,00 |
16.01.2024 | 14,40 | 14,55 | 13,70 | 13,75 | -4,51% | - |
15.01.2024 | 14,45 | 14,55 | 14,35 | 14,40 | -0,35% | - |
12.01.2024 | 14,60 | 14,95 | 14,45 | 14,45 | -1,03% | 80,00 |
11.01.2024 | 14,50 | 14,75 | 14,40 | 14,60 | 0,69% | - |
10.01.2024 | 14,65 | 14,85 | 14,35 | 14,50 | -1,02% | 50,00 |
09.01.2024 | 15,25 | 15,35 | 14,60 | 14,65 | -3,93% | - |
08.01.2024 | 15,20 | 15,35 | 14,80 | 15,25 | 0,33% | - |
05.01.2024 | 14,85 | 15,30 | 14,80 | 15,20 | 2,36% | - |
04.01.2024 | 15,30 | 15,85 | 14,85 | 14,85 | -2,94% | - |
03.01.2024 | 15,15 | 15,60 | 15,10 | 15,30 | 0,99% | - |
02.01.2024 | 15,50 | 15,85 | 15,05 | 15,15 | -2,26% | 30,00 |
29.12.2023 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | 300,00 |
28.12.2023 | 15,50 | 15,80 | 15,20 | 15,40 | -0,65% | - |
27.12.2023 | 15,95 | 16,00 | 15,35 | 15,50 | -2,82% | - |
22.12.2023 | 16,00 | 16,25 | 15,60 | 15,95 | -0,31% | - |
21.12.2023 | 16,20 | 17,10 | 15,60 | 16,00 | -1,23% | - |
20.12.2023 | 15,80 | 16,30 | 15,65 | 16,20 | 2,53% | - |
19.12.2023 | 16,10 | 16,25 | 15,70 | 15,80 | -1,86% | - |
18.12.2023 | 15,65 | 16,30 | 15,00 | 16,10 | 2,88% | 200,00 |
15.12.2023 | 15,85 | 16,20 | 15,50 | 15,65 | -1,26% | - |
14.12.2023 | 16,10 | 16,50 | 15,75 | 15,85 | -1,55% | - |
13.12.2023 | 15,90 | 16,40 | 15,40 | 16,10 | 1,26% | 635,00 |
12.12.2023 | 15,85 | 16,10 | 15,50 | 15,90 | 0,32% | 550,00 |
11.12.2023 | 15,90 | 16,35 | 15,50 | 15,85 | -0,31% | - |
08.12.2023 | 15,30 | 16,05 | 15,15 | 15,90 | 3,92% | - |
07.12.2023 | 15,25 | 15,85 | 15,10 | 15,30 | 0,33% | - |
06.12.2023 | 15,80 | 16,05 | 14,90 | 15,25 | -3,48% | 4,00 |
05.12.2023 | 14,85 | 15,90 | 14,55 | 15,80 | 6,40% | - |
04.12.2023 | 14,80 | 15,10 | 14,35 | 14,85 | 0,34% | - |
01.12.2023 | 15,25 | 15,50 | 14,70 | 14,80 | -2,95% | - |
30.11.2023 | 15,50 | 15,95 | 15,05 | 15,25 | -1,61% | 30,00 |
29.11.2023 | 15,30 | 15,75 | 15,15 | 15,50 | 1,31% | 200,00 |
28.11.2023 | 15,70 | 15,95 | 15,05 | 15,30 | -2,55% | 200,00 |
27.11.2023 | 15,65 | 16,85 | 15,35 | 15,70 | 0,32% | 55,00 |
24.11.2023 | 13,60 | 16,25 | 13,55 | 15,65 | 15,07% | 170,00 |
23.11.2023 | 13,75 | 13,75 | 13,35 | 13,60 | -1,09% | 110,00 |