19,761$
-1,79%
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 | 19,96 | 20,21 | 19,76 | 19,80 | -1,59% | 980.639,00 |
27.03.2024 | 19,92 | 20,17 | 19,70 | 20,12 | 1,62% | 1.289.836,00 |
26.03.2024 | 20,25 | 20,26 | 19,67 | 19,80 | -2,80% | 3.597.083,00 |
25.03.2024 | 20,21 | 21,16 | 20,21 | 20,37 | 0,54% | 2.236.134,00 |
22.03.2024 | 20,26 | 20,41 | 19,91 | 20,26 | 0,35% | 2.176.486,00 |
21.03.2024 | 19,74 | 20,32 | 19,40 | 20,19 | 4,29% | 3.602.558,00 |
20.03.2024 | 18,94 | 19,36 | 18,65 | 19,36 | 2,06% | 1.845.675,00 |
19.03.2024 | 19,24 | 19,68 | 18,81 | 18,97 | -1,51% | 2.746.140,00 |
18.03.2024 | 18,33 | 19,27 | 17,97 | 19,26 | 6,64% | 5.453.889,00 |
15.03.2024 | 17,98 | 18,13 | 17,64 | 18,06 | 0,33% | 2.585.243,00 |
14.03.2024 | 18,16 | 18,18 | 17,78 | 18,00 | -0,61% | 3.025.735,00 |
13.03.2024 | 17,81 | 18,41 | 17,81 | 18,11 | 2,66% | 2.792.247,00 |
12.03.2024 | 17,43 | 17,70 | 17,12 | 17,64 | 1,73% | 1.855.661,00 |
11.03.2024 | 17,72 | 17,72 | 17,14 | 17,34 | -1,76% | 1.678.500,00 |
08.03.2024 | 18,10 | 18,37 | 17,59 | 17,65 | -3,66% | 2.680.256,00 |
07.03.2024 | 18,45 | 18,84 | 18,14 | 18,32 | -1,87% | 2.916.723,00 |
06.03.2024 | 18,41 | 18,93 | 18,20 | 18,67 | 2,58% | 3.133.022,00 |
05.03.2024 | 18,72 | 18,96 | 18,12 | 18,20 | -2,73% | 2.028.186,00 |
04.03.2024 | 18,89 | 19,10 | 18,39 | 18,71 | 4,94% | 4.668.775,00 |
01.03.2024 | 17,60 | 17,94 | 17,12 | 17,83 | 3,06% | 2.345.894,00 |
29.02.2024 | 17,06 | 17,70 | 16,95 | 17,30 | 1,35% | 2.000.135,00 |
28.02.2024 | 17,28 | 17,48 | 16,94 | 17,07 | -1,95% | 2.200.217,00 |
27.02.2024 | 17,85 | 18,21 | 17,30 | 17,41 | -2,79% | 2.807.194,00 |
26.02.2024 | 17,77 | 18,26 | 17,76 | 17,91 | -0,72% | 2.015.703,00 |
23.02.2024 | 18,00 | 18,16 | 17,64 | 18,04 | -0,06% | 2.081.340,00 |
22.02.2024 | 17,16 | 18,43 | 16,95 | 18,05 | 6,43% | 9.383.780,00 |
21.02.2024 | 16,80 | 17,40 | 16,80 | 16,96 | 1,50% | 3.042.449,00 |
20.02.2024 | 16,63 | 16,95 | 16,47 | 16,71 | -0,83% | 1.833.561,00 |
16.02.2024 | 16,89 | 17,13 | 16,82 | 16,85 | -0,88% | 1.938.027,00 |
15.02.2024 | 17,05 | 17,25 | 16,71 | 17,00 | -0,12% | 1.567.012,00 |
14.02.2024 | 16,90 | 17,19 | 16,76 | 17,02 | 2,16% | 1.989.040,00 |
13.02.2024 | 16,50 | 16,75 | 16,46 | 16,66 | -0,48% | 1.233.841,00 |
12.02.2024 | 16,67 | 16,89 | 16,61 | 16,74 | 0,60% | 1.126.945,00 |
09.02.2024 | 15,84 | 16,84 | 15,82 | 16,64 | 5,25% | 2.304.828,00 |
08.02.2024 | 16,02 | 16,21 | 15,80 | 15,81 | -1,43% | 1.293.059,00 |
07.02.2024 | 15,05 | 16,25 | 14,94 | 16,04 | -2,96% | 2.503.020,00 |
06.02.2024 | 16,55 | 16,69 | 16,18 | 16,53 | 0,73% | 1.649.343,00 |
05.02.2024 | 17,04 | 17,14 | 16,24 | 16,41 | -4,48% | 1.533.905,00 |
02.02.2024 | 17,28 | 17,48 | 17,06 | 17,18 | -1,77% | 1.113.214,00 |
01.02.2024 | 17,58 | 17,73 | 17,24 | 17,49 | 1,22% | 1.658.493,00 |
31.01.2024 | 17,29 | 17,69 | 17,11 | 17,28 | -0,06% | 1.557.230,00 |
30.01.2024 | 17,50 | 17,62 | 17,23 | 17,29 | -1,43% | 1.300.208,00 |
29.01.2024 | 17,45 | 17,60 | 16,97 | 17,54 | -0,85% | 1.793.875,00 |
26.01.2024 | 17,30 | 17,80 | 17,21 | 17,69 | 1,84% | 2.729.854,00 |
25.01.2024 | 16,75 | 17,37 | 16,71 | 17,37 | 5,66% | 3.256.991,00 |
24.01.2024 | 16,00 | 16,69 | 15,98 | 16,44 | 4,12% | 2.677.813,00 |
23.01.2024 | 15,62 | 16,03 | 15,53 | 15,79 | 0,96% | 1.575.611,00 |
22.01.2024 | 15,35 | 15,99 | 15,24 | 15,64 | 0,06% | 2.652.141,00 |
19.01.2024 | 15,24 | 15,63 | 15,10 | 15,63 | 2,83% | 1.864.443,00 |
18.01.2024 | 15,01 | 15,26 | 14,90 | 15,20 | 1,33% | 1.568.782,00 |
17.01.2024 | 14,80 | 15,06 | 14,53 | 15,00 | 0,60% | 2.715.437,00 |
16.01.2024 | 15,76 | 15,80 | 14,85 | 14,91 | -6,17% | 3.797.639,00 |
12.01.2024 | 16,25 | 16,27 | 15,86 | 15,89 | -0,63% | 1.277.939,00 |
11.01.2024 | 16,05 | 16,15 | 15,75 | 15,99 | 0,57% | 2.795.594,00 |
10.01.2024 | 16,14 | 16,17 | 15,68 | 15,90 | -0,87% | 1.648.954,00 |
09.01.2024 | 16,65 | 16,65 | 15,91 | 16,04 | -4,01% | 2.388.817,00 |
08.01.2024 | 16,55 | 16,72 | 16,22 | 16,71 | 0,06% | 1.181.721,00 |
05.01.2024 | 16,38 | 16,70 | 16,23 | 16,70 | 2,90% | 1.788.754,00 |
04.01.2024 | 16,71 | 16,87 | 16,22 | 16,23 | -3,22% | 1.627.706,00 |
03.01.2024 | 16,60 | 17,07 | 16,56 | 16,77 | 1,51% | 2.152.264,00 |
02.01.2024 | 17,15 | 17,25 | 16,47 | 16,52 | -3,90% | 2.197.813,00 |
29.12.2023 | 17,12 | 17,42 | 17,02 | 17,19 | 1,06% | 1.794.921,00 |
28.12.2023 | 17,09 | 17,49 | 16,83 | 17,01 | -1,33% | 2.681.929,00 |
27.12.2023 | 17,40 | 17,77 | 17,07 | 17,24 | -1,32% | 3.201.573,00 |
26.12.2023 | 17,70 | 18,00 | 17,41 | 17,47 | -0,17% | 2.265.695,00 |
22.12.2023 | 17,50 | 17,84 | 17,19 | 17,50 | -0,85% | 2.807.511,00 |
21.12.2023 | 18,30 | 18,82 | 17,14 | 17,65 | -0,28% | 5.858.757,00 |
20.12.2023 | 17,36 | 17,84 | 17,15 | 17,70 | 2,19% | 3.424.079,00 |
19.12.2023 | 17,52 | 17,61 | 17,21 | 17,32 | -1,14% | 2.329.969,00 |
18.12.2023 | 17,12 | 17,76 | 17,12 | 17,52 | 2,82% | 2.417.886,00 |
15.12.2023 | 17,51 | 17,58 | 16,93 | 17,04 | -2,24% | 3.284.382,00 |
14.12.2023 | 17,90 | 17,94 | 17,30 | 17,43 | -0,97% | 4.081.494,00 |
13.12.2023 | 17,56 | 17,63 | 16,56 | 17,60 | 1,97% | 5.004.225,00 |
12.12.2023 | 17,17 | 17,46 | 16,73 | 17,26 | 1,05% | 3.689.008,00 |
11.12.2023 | 17,15 | 17,20 | 16,55 | 17,08 | -0,35% | 2.375.220,00 |
08.12.2023 | 16,53 | 17,33 | 16,42 | 17,14 | 3,88% | 2.813.543,00 |
07.12.2023 | 16,78 | 17,04 | 16,35 | 16,50 | 0,55% | 2.572.408,00 |
06.12.2023 | 17,05 | 17,21 | 16,05 | 16,41 | -3,98% | 3.936.326,00 |
05.12.2023 | 16,01 | 17,17 | 16,01 | 17,09 | 6,55% | 4.561.286,00 |
04.12.2023 | 16,10 | 16,30 | 15,88 | 16,04 | -0,68% | 2.566.076,00 |
01.12.2023 | 16,51 | 16,78 | 15,94 | 16,15 | -2,77% | 3.721.112,00 |
30.11.2023 | 17,35 | 17,35 | 16,41 | 16,61 | -2,18% | 2.980.286,00 |
29.11.2023 | 17,09 | 17,30 | 16,61 | 16,98 | 1,13% | 3.102.791,00 |
28.11.2023 | 17,26 | 17,30 | 16,56 | 16,79 | -2,72% | 4.087.872,00 |
27.11.2023 | 17,85 | 18,23 | 16,73 | 17,26 | 2,49% | 8.029.768,00 |
24.11.2023 | 15,19 | 17,80 | 14,77 | 16,84 | 12,27% | 11.069.797,00 |
22.11.2023 | 14,60 | 15,17 | 14,21 | 15,00 | 1,15% | 5.782.665,00 |
21.11.2023 | 14,60 | 15,13 | 14,16 | 14,83 | -1,20% | 7.192.759,00 |
20.11.2023 | 13,55 | 15,38 | 13,34 | 15,01 | 39,89% | 24.596.282,00 |
17.11.2023 | 10,26 | 10,94 | 10,26 | 10,73 | 5,09% | 2.200.125,00 |
16.11.2023 | 10,14 | 10,31 | 10,07 | 10,21 | -0,39% | 2.218.412,00 |
15.11.2023 | 10,45 | 10,57 | 10,24 | 10,25 | -2,10% | 1.184.728,00 |
14.11.2023 | 10,38 | 10,57 | 10,25 | 10,47 | 3,05% | 1.358.320,00 |
13.11.2023 | 10,31 | 10,42 | 10,08 | 10,16 | -1,55% | 932.822,00 |
10.11.2023 | 10,08 | 10,52 | 9,88 | 10,32 | 3,61% | 1.759.609,00 |
09.11.2023 | 9,77 | 10,30 | 9,57 | 9,96 | -0,70% | 1.562.096,00 |
08.11.2023 | 10,10 | 10,24 | 9,89 | 10,03 | -1,08% | 1.900.551,00 |
07.11.2023 | 10,22 | 10,38 | 10,08 | 10,14 | -0,98% | 1.479.226,00 |
06.11.2023 | 10,81 | 10,83 | 10,20 | 10,24 | -4,48% | 1.337.343,00 |
03.11.2023 | 10,83 | 10,97 | 10,58 | 10,72 | 0,19% | 1.494.357,00 |