YPF S.A. (ADRs)
[WKN: 886738 | ISIN: US9842451000]
Aktienkurse
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