Börse:
4,810€
8,82%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
4,800€
Ask:
4,820€
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2020 | 4,54 | 4,54 | 4,46 | 4,46 | 0,90% | 1.663,00 |
| 26.05.2020 | 4,42 | 4,42 | 4,42 | 4,42 | 1,84% | 2.000,00 |
| 25.05.2020 | 4,34 | 4,43 | 4,33 | 4,34 | 4,33% | - |
| 22.05.2020 | 4,16 | 4,16 | 4,16 | 4,16 | 2,72% | 1.746,00 |
| 21.05.2020 | 3,97 | 4,07 | 3,91 | 4,05 | -0,74% | - |
| 20.05.2020 | 4,06 | 4,08 | 4,06 | 4,08 | 1,24% | 3.075,00 |
| 19.05.2020 | 4,01 | 4,05 | 3,85 | 4,03 | 1,77% | - |
| 18.05.2020 | 3,86 | 4,12 | 3,86 | 3,96 | 0,51% | 3.593,00 |
| 15.05.2020 | 3,76 | 3,94 | 3,76 | 3,94 | 5,63% | 1.350,00 |
| 14.05.2020 | 3,51 | 3,79 | 3,40 | 3,73 | 2,75% | - |
| 13.05.2020 | 3,93 | 4,18 | 3,61 | 3,63 | -12,74% | - |
| 12.05.2020 | 4,00 | 4,16 | 4,00 | 4,16 | 9,47% | 3.500,00 |
| 11.05.2020 | 3,70 | 3,80 | 3,70 | 3,80 | 4,97% | 480,00 |
| 08.05.2020 | 3,62 | 3,62 | 3,62 | 3,62 | 7,10% | 1,00 |
| 07.05.2020 | 3,38 | 3,38 | 3,38 | 3,38 | 1,50% | 10,00 |
| 06.05.2020 | 3,41 | 3,49 | 3,19 | 3,33 | -5,40% | - |
| 05.05.2020 | 3,46 | 3,52 | 3,46 | 3,52 | 8,64% | 3.000,00 |
| 04.05.2020 | 3,24 | 3,24 | 3,24 | 3,24 | -13,37% | 30,00 |
| 30.04.2020 | 3,74 | 3,74 | 3,74 | 3,74 | 1,63% | 450,00 |
| 29.04.2020 | 3,50 | 3,70 | 3,50 | 3,68 | 12,88% | 1.675,00 |
| 28.04.2020 | 3,08 | 3,26 | 3,08 | 3,26 | 10,88% | 80,00 |
| 27.04.2020 | 3,08 | 3,08 | 2,94 | 2,94 | -4,23% | 1.420,00 |
| 24.04.2020 | 3,25 | 3,31 | 3,05 | 3,07 | -6,97% | - |
| 23.04.2020 | 3,20 | 3,32 | 3,20 | 3,30 | 1,85% | 2.099,00 |
| 22.04.2020 | 3,20 | 3,24 | 3,20 | 3,24 | 0,62% | 3.050,00 |
| 21.04.2020 | 3,36 | 3,36 | 3,22 | 3,22 | -10,31% | 2.500,00 |
| 20.04.2020 | 3,47 | 3,63 | 3,08 | 3,59 | -0,55% | - |
| 17.04.2020 | 3,70 | 3,73 | 3,46 | 3,61 | 0,56% | - |
| 16.04.2020 | 3,66 | 3,67 | 3,37 | 3,59 | 2,28% | - |
| 15.04.2020 | 3,61 | 3,65 | 3,39 | 3,51 | -5,14% | - |
| 14.04.2020 | 3,70 | 3,70 | 3,70 | 3,70 | -16,67% | 2.500,00 |
| 09.04.2020 | 3,92 | 4,44 | 3,90 | 4,44 | 16,23% | 1.610,00 |
| 08.04.2020 | 3,86 | 3,86 | 3,82 | 3,82 | -3,05% | 2.325,00 |
| 07.04.2020 | 3,94 | 3,94 | 3,94 | 3,94 | -1,99% | 1.300,00 |
| 06.04.2020 | 3,98 | 4,02 | 3,98 | 4,02 | 2,81% | 1.921,00 |
| 03.04.2020 | 4,00 | 4,42 | 3,89 | 3,91 | -4,63% | - |
| 02.04.2020 | 3,82 | 4,10 | 3,82 | 4,10 | 11,72% | 4.400,00 |
| 01.04.2020 | 3,70 | 3,91 | 3,53 | 3,67 | -3,93% | - |
| 31.03.2020 | 3,70 | 3,82 | 3,70 | 3,82 | 11,70% | 789,00 |
| 30.03.2020 | 3,42 | 3,42 | 3,42 | 3,42 | -2,29% | 2.500,00 |
| 27.03.2020 | 3,50 | 3,50 | 3,50 | 3,50 | -9,33% | 150,00 |
| 26.03.2020 | 3,86 | 3,86 | 3,86 | 3,86 | -2,77% | 1.300,00 |
| 25.03.2020 | 3,75 | 4,09 | 3,53 | 3,97 | 7,30% | - |
| 24.03.2020 | 3,28 | 3,70 | 3,28 | 3,70 | 14,20% | 795,00 |
| 23.03.2020 | 3,24 | 3,42 | 3,24 | 3,24 | 0,62% | 1.957,00 |
| 20.03.2020 | 2,90 | 3,46 | 2,90 | 3,22 | 16,67% | 5.999,00 |
| 19.03.2020 | 2,46 | 2,82 | 2,46 | 2,76 | -0,72% | 3.850,00 |
| 18.03.2020 | 3,08 | 3,08 | 2,78 | 2,78 | -11,46% | 2.510,00 |
| 17.03.2020 | 3,70 | 3,70 | 3,14 | 3,14 | -14,91% | 900,00 |
| 16.03.2020 | 3,81 | 4,05 | 3,16 | 3,69 | -5,87% | - |
| 13.03.2020 | 4,48 | 4,48 | 3,92 | 3,92 | -3,69% | 1.250,00 |
| 12.03.2020 | 4,65 | 4,82 | 3,90 | 4,07 | -15,21% | - |
| 11.03.2020 | 5,20 | 5,20 | 4,80 | 4,80 | -11,11% | 7.400,00 |
| 10.03.2020 | 5,00 | 5,50 | 5,00 | 5,40 | 9,31% | 2.000,00 |
| 09.03.2020 | 6,00 | 6,00 | 4,86 | 4,94 | -22,81% | 1.994,00 |
| 06.03.2020 | 6,40 | 6,40 | 6,40 | 6,40 | -8,57% | 2.110,00 |
| 05.03.2020 | 7,05 | 7,05 | 7,00 | 7,00 | -3,45% | 825,00 |
| 04.03.2020 | 7,25 | 7,25 | 7,25 | 7,25 | -1,36% | 1.000,00 |
| 03.03.2020 | 7,35 | 7,35 | 7,35 | 7,35 | 4,26% | 110,00 |
| 02.03.2020 | 7,05 | 7,05 | 7,05 | 7,05 | -2,08% | 285,00 |
| 28.02.2020 | 7,35 | 7,60 | 7,13 | 7,20 | -4,00% | - |
| 27.02.2020 | 7,55 | 7,55 | 7,45 | 7,50 | -7,12% | 770,00 |
| 26.02.2020 | 7,85 | 8,18 | 7,65 | 8,08 | 1,57% | - |
| 25.02.2020 | 8,45 | 8,45 | 7,95 | 7,95 | -6,19% | 1.781,00 |
| 24.02.2020 | 8,73 | 8,75 | 8,33 | 8,48 | -5,04% | - |
| 21.02.2020 | 8,95 | 8,98 | 8,68 | 8,93 | -0,28% | - |
| 20.02.2020 | 9,00 | 9,05 | 8,95 | 8,95 | -0,28% | 530,00 |
| 19.02.2020 | 8,65 | 8,98 | 8,65 | 8,98 | 2,87% | - |
| 18.02.2020 | 8,60 | 8,88 | 8,60 | 8,73 | -0,29% | - |
| 17.02.2020 | 8,55 | 8,85 | 8,55 | 8,75 | 1,16% | - |
| 14.02.2020 | 8,65 | 8,65 | 8,65 | 8,65 | 2,98% | 500,00 |
| 13.02.2020 | 8,40 | 8,40 | 8,40 | 8,40 | -3,72% | 500,00 |
| 12.02.2020 | 8,60 | 8,93 | 8,55 | 8,73 | -0,29% | - |
| 11.02.2020 | 8,75 | 8,75 | 8,75 | 8,75 | -3,31% | 103,00 |
| 10.02.2020 | 8,95 | 9,05 | 8,85 | 9,05 | 0,84% | 1.627,00 |
| 07.02.2020 | 8,95 | 9,15 | 8,73 | 8,98 | 0,28% | - |
| 06.02.2020 | 9,03 | 9,05 | 8,55 | 8,95 | 3,47% | - |
| 05.02.2020 | 8,65 | 8,65 | 8,65 | 8,65 | -4,42% | 110,00 |
| 04.02.2020 | 9,05 | 9,05 | 9,05 | 9,05 | 5,23% | 1.125,00 |
| 03.02.2020 | 8,55 | 8,78 | 8,35 | 8,60 | 2,99% | - |
| 31.01.2020 | 8,35 | 8,35 | 8,35 | 8,35 | -4,02% | 472,00 |
| 30.01.2020 | 8,70 | 8,70 | 8,70 | 8,70 | -1,42% | 472,00 |
| 29.01.2020 | 8,58 | 8,83 | 8,30 | 8,83 | 2,92% | - |
| 28.01.2020 | 8,40 | 8,90 | 8,35 | 8,58 | 0,88% | - |
| 27.01.2020 | 8,40 | 8,50 | 8,40 | 8,50 | -3,13% | 610,00 |
| 24.01.2020 | 8,70 | 8,95 | 8,55 | 8,78 | -1,13% | - |
| 23.01.2020 | 8,80 | 9,05 | 8,80 | 8,88 | -1,93% | - |
| 22.01.2020 | 9,05 | 9,05 | 9,05 | 9,05 | 1,12% | 450,00 |
| 21.01.2020 | 8,95 | 8,95 | 8,95 | 8,95 | -4,02% | 1.200,00 |
| 20.01.2020 | 9,28 | 9,33 | 9,00 | 9,33 | 0,00% | - |
| 17.01.2020 | 9,15 | 9,43 | 9,05 | 9,33 | -1,58% | - |
| 16.01.2020 | 9,15 | 9,53 | 9,15 | 9,48 | -0,26% | - |
| 15.01.2020 | 9,50 | 9,50 | 9,50 | 9,50 | 0,26% | 14,00 |
| 14.01.2020 | 9,53 | 9,70 | 9,35 | 9,48 | -2,07% | - |
| 13.01.2020 | 9,60 | 9,75 | 9,30 | 9,68 | -0,51% | - |
| 10.01.2020 | 9,75 | 10,05 | 9,68 | 9,73 | -2,75% | - |
| 09.01.2020 | 10,00 | 10,00 | 10,00 | 10,00 | 4,44% | 1.000,00 |
| 08.01.2020 | 9,55 | 9,83 | 9,48 | 9,58 | -1,79% | - |
| 07.01.2020 | 9,75 | 9,80 | 9,75 | 9,75 | -1,52% | 769,00 |
| 06.01.2020 | 10,20 | 10,20 | 9,90 | 9,90 | 0,00% | 475,00 |