20,899$
0,14%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 20,97 | 21,22 | 20,62 | 20,87 | 0,38% | 1.562.664,00 |
| 22.04.2024 | 19,34 | 20,91 | 19,22 | 20,79 | 7,50% | 3.361.788,00 |
| 19.04.2024 | 19,03 | 19,59 | 19,03 | 19,34 | 1,42% | 1.355.200,00 |
| 18.04.2024 | 19,47 | 19,65 | 19,02 | 19,07 | -2,05% | 2.335.732,00 |
| 17.04.2024 | 20,09 | 20,21 | 19,45 | 19,47 | -3,85% | 1.802.218,00 |
| 16.04.2024 | 19,87 | 20,35 | 19,44 | 20,25 | 0,20% | 2.953.440,00 |
| 15.04.2024 | 21,40 | 21,50 | 20,13 | 20,21 | -4,53% | 2.167.529,00 |
| 12.04.2024 | 21,66 | 21,96 | 20,94 | 21,17 | -2,04% | 2.039.840,00 |
| 11.04.2024 | 21,67 | 21,69 | 21,14 | 21,61 | 0,70% | 1.559.038,00 |
| 10.04.2024 | 21,41 | 21,93 | 21,20 | 21,46 | -1,33% | 1.802.851,00 |
| 09.04.2024 | 21,85 | 22,27 | 21,28 | 21,75 | 0,18% | 3.420.563,00 |
| 08.04.2024 | 21,10 | 21,82 | 20,57 | 21,71 | 3,18% | 3.481.828,00 |
| 05.04.2024 | 20,31 | 21,37 | 20,17 | 21,04 | 4,00% | 2.406.723,00 |
| 04.04.2024 | 20,63 | 20,84 | 20,22 | 20,23 | -1,99% | 5.200.623,00 |
| 03.04.2024 | 19,78 | 20,71 | 19,78 | 20,64 | 3,67% | 2.122.568,00 |
| 02.04.2024 | 19,54 | 20,10 | 19,43 | 19,91 | 1,43% | 1.643.394,00 |
| 01.04.2024 | 19,87 | 19,89 | 19,52 | 19,63 | -0,86% | 696.782,00 |
| 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 |