18,300€
0,55%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,60 | 18,85 | 18,30 | 18,35 | -1,34% | - |
27.03.2024 | 18,30 | 18,90 | 18,20 | 18,60 | 1,36% | - |
26.03.2024 | 18,50 | 19,10 | 18,10 | 18,35 | -2,39% | 200,00 |
25.03.2024 | 18,70 | 19,50 | 18,05 | 18,80 | 0,53% | - |
22.03.2024 | 18,40 | 19,05 | 18,40 | 18,70 | 0,81% | - |
21.03.2024 | 17,70 | 18,65 | 17,70 | 18,55 | 4,80% | - |
20.03.2024 | 17,30 | 17,80 | 17,20 | 17,70 | 0,57% | - |
19.03.2024 | 17,70 | 18,10 | 17,35 | 17,60 | -0,85% | - |
18.03.2024 | 16,70 | 17,75 | 16,25 | 17,75 | 7,25% | - |
15.03.2024 | 16,45 | 16,75 | 16,20 | 16,55 | 0,00% | - |
14.03.2024 | 16,30 | 16,70 | 16,30 | 16,55 | 0,30% | - |
13.03.2024 | 16,05 | 16,80 | 16,05 | 16,50 | 3,45% | - |
12.03.2024 | 15,95 | 16,25 | 15,70 | 15,95 | -0,31% | - |
11.03.2024 | 16,05 | 16,35 | 15,70 | 16,00 | -0,93% | - |
08.03.2024 | 16,70 | 16,85 | 16,10 | 16,15 | -3,29% | - |
07.03.2024 | 17,00 | 17,30 | 16,35 | 16,70 | -2,34% | - |
06.03.2024 | 16,75 | 17,35 | 16,70 | 17,10 | 2,09% | - |
05.03.2024 | 17,00 | 17,50 | 16,70 | 16,75 | -2,90% | - |
04.03.2024 | 16,40 | 17,60 | 16,40 | 17,25 | 4,86% | - |
01.03.2024 | 16,00 | 16,55 | 15,85 | 16,45 | 2,81% | - |
29.02.2024 | 15,70 | 16,30 | 15,70 | 16,00 | 1,59% | - |
28.02.2024 | 15,90 | 16,35 | 15,65 | 15,75 | -1,87% | - |
27.02.2024 | 16,30 | 16,80 | 15,95 | 16,05 | -2,73% | - |
26.02.2024 | 16,65 | 16,85 | 16,35 | 16,50 | -1,20% | 98,00 |
23.02.2024 | 16,70 | 17,00 | 16,30 | 16,70 | 0,00% | - |
22.02.2024 | 15,70 | 17,05 | 15,70 | 16,70 | 6,37% | - |
21.02.2024 | 15,30 | 16,10 | 15,30 | 15,70 | 1,62% | - |
20.02.2024 | 15,55 | 15,65 | 15,15 | 15,45 | -0,96% | - |
19.02.2024 | 15,40 | 15,70 | 15,40 | 15,60 | -0,32% | - |
16.02.2024 | 15,75 | 15,95 | 15,55 | 15,65 | -0,95% | - |
15.02.2024 | 15,90 | 16,00 | 15,35 | 15,80 | -0,32% | - |
14.02.2024 | 15,55 | 16,05 | 15,50 | 15,85 | 1,93% | - |
13.02.2024 | 15,30 | 15,65 | 15,30 | 15,55 | 0,00% | - |
12.02.2024 | 15,20 | 15,70 | 14,95 | 15,55 | 0,65% | - |
09.02.2024 | 14,50 | 15,60 | 14,50 | 15,45 | 5,46% | - |
08.02.2024 | 14,90 | 15,10 | 14,65 | 14,65 | -1,68% | - |
07.02.2024 | 14,40 | 15,10 | 13,90 | 14,90 | -2,93% | - |
06.02.2024 | 15,30 | 15,60 | 15,05 | 15,35 | 0,66% | - |
05.02.2024 | 15,90 | 16,45 | 15,15 | 15,25 | -4,09% | - |
02.02.2024 | 16,10 | 16,20 | 15,80 | 15,90 | -1,24% | - |
01.02.2024 | 15,80 | 16,40 | 15,80 | 16,10 | 0,63% | - |
31.01.2024 | 15,80 | 16,30 | 15,75 | 16,00 | 0,31% | - |
30.01.2024 | 16,20 | 16,25 | 15,90 | 15,95 | -1,54% | - |
29.01.2024 | 16,10 | 16,45 | 15,70 | 16,20 | -0,61% | - |
26.01.2024 | 15,80 | 16,40 | 15,70 | 16,30 | 1,88% | 360,00 |
25.01.2024 | 15,10 | 16,00 | 15,00 | 16,00 | 5,96% | - |
24.01.2024 | 14,40 | 15,30 | 14,40 | 15,10 | 3,78% | - |
23.01.2024 | 14,20 | 14,80 | 14,20 | 14,55 | 1,39% | - |
22.01.2024 | 14,30 | 14,70 | 12,25 | 14,35 | 0,00% | - |
19.01.2024 | 14,00 | 14,35 | 13,85 | 14,35 | 2,50% | - |
18.01.2024 | 13,60 | 14,05 | 13,60 | 14,00 | 1,45% | - |
17.01.2024 | 13,70 | 13,85 | 13,35 | 13,80 | 0,36% | - |
16.01.2024 | 14,45 | 14,55 | 13,65 | 13,75 | -4,51% | - |
15.01.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | 500,00 |
12.01.2024 | 14,60 | 14,90 | 14,45 | 14,50 | -0,34% | - |
11.01.2024 | 14,30 | 14,75 | 14,30 | 14,55 | 0,34% | - |
10.01.2024 | 14,70 | 14,80 | 14,30 | 14,50 | -1,02% | - |
09.01.2024 | 15,20 | 15,30 | 14,55 | 14,65 | -3,93% | - |
08.01.2024 | 15,15 | 15,30 | 14,80 | 15,25 | 0,00% | - |
05.01.2024 | 14,80 | 15,25 | 14,80 | 15,25 | 2,69% | - |
04.01.2024 | 15,20 | 15,60 | 14,85 | 14,85 | -3,26% | - |
03.01.2024 | 14,90 | 15,60 | 14,90 | 15,35 | 1,66% | - |
02.01.2024 | 15,40 | 15,85 | 15,05 | 15,10 | -2,58% | - |
29.12.2023 | 15,20 | 15,50 | 15,20 | 15,50 | 0,98% | - |
28.12.2023 | 15,55 | 15,80 | 15,15 | 15,35 | -1,29% | - |
27.12.2023 | 15,85 | 16,00 | 15,40 | 15,55 | -2,20% | - |
22.12.2023 | 15,80 | 16,20 | 15,60 | 15,90 | -0,93% | - |
21.12.2023 | 16,45 | 17,10 | 15,60 | 16,05 | -0,93% | - |
20.12.2023 | 15,80 | 16,30 | 15,65 | 16,20 | 2,86% | - |
19.12.2023 | 16,00 | 16,20 | 15,65 | 15,75 | -0,94% | - |
18.12.2023 | 15,60 | 16,25 | 15,00 | 15,90 | 1,60% | - |
15.12.2023 | 16,00 | 16,15 | 15,50 | 15,65 | -1,26% | 250,00 |
14.12.2023 | 16,20 | 16,55 | 15,75 | 15,85 | -1,86% | - |
13.12.2023 | 16,10 | 16,40 | 15,35 | 16,15 | 0,94% | - |
12.12.2023 | 15,85 | 16,20 | 15,50 | 16,00 | 0,95% | - |
11.12.2023 | 15,95 | 16,30 | 15,40 | 15,85 | -0,63% | - |
08.12.2023 | 15,30 | 16,10 | 15,15 | 15,95 | 5,63% | - |
07.12.2023 | 15,20 | 15,80 | 15,10 | 15,10 | -0,98% | - |
06.12.2023 | 15,90 | 16,05 | 14,85 | 15,25 | -0,33% | - |
05.12.2023 | 14,60 | 15,90 | 14,60 | 15,30 | 3,38% | - |
04.12.2023 | 14,85 | 15,05 | 14,35 | 14,80 | -0,34% | - |
01.12.2023 | 15,00 | 15,45 | 14,65 | 14,85 | -2,62% | 200,00 |
30.11.2023 | 15,50 | 15,95 | 15,05 | 15,25 | -1,61% | - |
29.11.2023 | 15,30 | 15,75 | 15,15 | 15,50 | 1,64% | 72,00 |
28.11.2023 | 15,80 | 15,95 | 15,10 | 15,25 | -3,17% | - |
27.11.2023 | 15,55 | 16,85 | 15,30 | 15,75 | 0,96% | 400,00 |
24.11.2023 | 13,65 | 16,30 | 13,55 | 15,60 | 14,29% | 210,00 |
23.11.2023 | 13,75 | 13,75 | 13,40 | 13,65 | -0,73% | - |
22.11.2023 | 13,55 | 13,95 | 13,05 | 13,75 | 1,48% | - |
21.11.2023 | 13,95 | 14,05 | 12,95 | 13,55 | -1,45% | - |
20.11.2023 | 9,83 | 14,05 | 9,83 | 13,75 | 39,59% | 364,00 |
17.11.2023 | 9,43 | 10,08 | 9,43 | 9,85 | 4,79% | - |
16.11.2023 | 9,48 | 9,55 | 9,25 | 9,40 | -0,53% | 55,00 |
15.11.2023 | 9,68 | 9,75 | 9,40 | 9,45 | -1,56% | - |
14.11.2023 | 9,35 | 9,70 | 9,35 | 9,60 | 1,05% | - |
13.11.2023 | 9,63 | 9,75 | 9,40 | 9,50 | -1,55% | 5.405,00 |
10.11.2023 | 9,35 | 9,85 | 9,25 | 9,65 | 3,21% | - |
09.11.2023 | 9,38 | 9,60 | 8,85 | 9,35 | 0,00% | - |
08.11.2023 | 9,30 | 9,60 | 9,25 | 9,35 | -1,58% | - |
07.11.2023 | 9,53 | 9,70 | 9,40 | 9,50 | -0,52% | - |