18,350€
-1,34%
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 | 18,40 | -1,08% | - |
27.03.2024 | 18,40 | 18,60 | 18,40 | 18,60 | 1,64% | 1.230,00 |
26.03.2024 | 18,80 | 18,80 | 18,30 | 18,30 | -2,66% | 57,00 |
25.03.2024 | 18,80 | 18,80 | 18,50 | 18,80 | 0,00% | 694,00 |
22.03.2024 | 18,90 | 19,00 | 18,80 | 18,80 | 0,00% | 1.314,00 |
21.03.2024 | 17,80 | 18,80 | 17,80 | 18,80 | 8,05% | 1.422,00 |
20.03.2024 | 17,60 | 17,70 | 17,40 | 17,40 | -3,33% | 2.535,00 |
19.03.2024 | 17,80 | 18,00 | 17,50 | 18,00 | 2,86% | 259,00 |
18.03.2024 | 17,00 | 17,50 | 16,60 | 17,50 | 5,42% | 2.847,00 |
15.03.2024 | 16,70 | 16,70 | 16,50 | 16,60 | 0,61% | 4.192,00 |
14.03.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -1,20% | 432,00 |
13.03.2024 | 16,80 | 16,80 | 16,50 | 16,70 | 5,03% | 710,00 |
12.03.2024 | 16,10 | 16,10 | 15,90 | 15,90 | 0,00% | 145,00 |
11.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 9,00 |
08.03.2024 | 16,50 | 16,60 | 16,10 | 16,10 | -2,42% | 580,00 |
07.03.2024 | 16,60 | 16,60 | 16,30 | 16,50 | -1,79% | 1.890,00 |
06.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 31,00 |
05.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | 93,00 |
04.03.2024 | 16,80 | 17,40 | 16,80 | 17,40 | 8,75% | 338,00 |
01.03.2024 | 16,10 | 16,10 | 15,90 | 16,00 | 0,63% | 381,00 |
29.02.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | 675,00 |
28.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 14,00 |
27.02.2024 | 16,40 | 16,80 | 16,00 | 16,00 | -4,19% | 2.113,00 |
26.02.2024 | 16,80 | 16,80 | 16,60 | 16,70 | 1,83% | 248,00 |
23.02.2024 | 16,60 | 16,70 | 16,40 | 16,40 | -2,38% | 651,00 |
22.02.2024 | 16,00 | 16,90 | 15,90 | 16,80 | 6,33% | 958,00 |
21.02.2024 | 15,80 | 16,00 | 15,80 | 15,80 | 3,27% | 383,00 |
20.02.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -3,16% | 593,00 |
19.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 2,00 |
16.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 190,00 |
15.02.2024 | 16,00 | 16,00 | 15,60 | 15,70 | -0,63% | 1.804,00 |
14.02.2024 | 15,70 | 15,90 | 15,70 | 15,80 | 2,60% | 52,00 |
13.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 60,00 |
12.02.2024 | 15,40 | 15,70 | 15,40 | 15,60 | 4,00% | 206,00 |
09.02.2024 | 14,60 | 15,00 | 14,50 | 15,00 | 0,00% | 1.153,00 |
08.02.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 0,00% | 323,00 |
07.02.2024 | 14,70 | 15,00 | 14,60 | 15,00 | -1,64% | 1.876,00 |
06.02.2024 | 15,30 | 15,60 | 15,05 | 15,25 | -0,97% | - |
05.02.2024 | 16,00 | 16,10 | 15,40 | 15,40 | -2,53% | 534,00 |
02.02.2024 | 16,00 | 16,00 | 15,80 | 15,80 | -1,25% | 1.024,00 |
01.02.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | 6,00 |
31.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 50,00 |
30.01.2024 | 16,30 | 16,30 | 16,00 | 16,00 | -0,62% | 1.345,00 |
29.01.2024 | 16,20 | 16,50 | 15,90 | 16,10 | -1,23% | 1.429,00 |
26.01.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 3,16% | 740,00 |
25.01.2024 | 15,00 | 15,80 | 15,00 | 15,80 | 8,22% | 1.040,00 |
24.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 100,00 |
23.01.2024 | 14,40 | 14,60 | 14,30 | 14,50 | 13,28% | - |
22.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -8,57% | 90,00 |
19.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 157,00 |
18.01.2024 | 13,80 | 14,00 | 13,75 | 13,80 | 1,47% | - |
17.01.2024 | 13,60 | 13,90 | 13,60 | 13,60 | 0,00% | 1.344,00 |
16.01.2024 | 14,50 | 14,50 | 13,60 | 13,60 | -4,90% | 580,00 |
15.01.2024 | 14,60 | 14,60 | 14,30 | 14,30 | -2,72% | 985,00 |
12.01.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 1,73% | 59,00 |
11.01.2024 | 14,50 | 14,75 | 14,40 | 14,45 | -1,70% | - |
10.01.2024 | 14,60 | 14,70 | 14,40 | 14,70 | 1,38% | 801,00 |
09.01.2024 | 15,10 | 15,10 | 14,50 | 14,50 | -2,68% | 525,00 |
08.01.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -1,32% | 397,00 |
05.01.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | 188,00 |
04.01.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -3,25% | 1.127,00 |
03.01.2024 | 15,20 | 15,50 | 15,20 | 15,40 | -0,65% | 1.655,00 |
02.01.2024 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | 425,00 |
29.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 100,00 |
28.12.2023 | 15,30 | 15,60 | 15,30 | 15,60 | -0,64% | 834,00 |
27.12.2023 | 15,90 | 15,90 | 15,70 | 15,70 | -0,63% | 1.246,00 |
22.12.2023 | 15,90 | 16,10 | 15,80 | 15,80 | 1,28% | 2.591,00 |
21.12.2023 | 16,30 | 17,10 | 15,60 | 15,60 | -2,50% | 1.140,00 |
20.12.2023 | 15,90 | 16,10 | 15,90 | 16,00 | -0,62% | 1.104,00 |
19.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | 20,00 |
18.12.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 660,00 |
15.12.2023 | 16,20 | 16,20 | 15,60 | 15,60 | -1,27% | 803,00 |
14.12.2023 | 16,30 | 16,40 | 15,80 | 15,80 | -1,25% | 2.275,00 |
13.12.2023 | 16,20 | 16,20 | 15,70 | 16,00 | -0,62% | 2.515,00 |
12.12.2023 | 15,90 | 16,10 | 15,40 | 16,10 | 1,26% | 2.951,00 |
11.12.2023 | 16,00 | 16,10 | 15,60 | 15,90 | -0,62% | 2.342,00 |
08.12.2023 | 15,30 | 16,00 | 15,30 | 16,00 | 5,96% | 29.430,00 |
07.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | 7.152,00 |
06.12.2023 | 15,90 | 15,90 | 15,70 | 15,70 | -0,63% | 116,00 |
05.12.2023 | 14,50 | 15,80 | 14,50 | 15,80 | 6,04% | 17.400,00 |
04.12.2023 | 14,80 | 14,90 | 14,50 | 14,90 | -1,32% | 17.963,00 |
01.12.2023 | 15,40 | 15,40 | 14,90 | 15,10 | -0,66% | 662,00 |
30.11.2023 | 15,60 | 15,60 | 15,00 | 15,20 | -1,94% | 332,00 |
29.11.2023 | 15,40 | 15,50 | 15,30 | 15,50 | 0,65% | 635,00 |
28.11.2023 | 15,90 | 15,90 | 15,40 | 15,40 | -2,53% | 2.117,00 |
27.11.2023 | 16,10 | 16,80 | 15,30 | 15,80 | 3,27% | 5.947,00 |
24.11.2023 | 13,80 | 16,20 | 13,80 | 15,30 | 11,68% | 972,00 |
23.11.2023 | 13,60 | 13,70 | 13,30 | 13,70 | -0,72% | 20.320,00 |
22.11.2023 | 13,70 | 13,80 | 13,50 | 13,80 | 2,22% | 15.038,00 |
21.11.2023 | 14,20 | 14,20 | 13,10 | 13,50 | -2,88% | 20.048,00 |
20.11.2023 | 10,10 | 14,00 | 10,10 | 13,90 | 44,04% | 38.944,00 |
17.11.2023 | 9,65 | 9,65 | 9,65 | 9,65 | 2,66% | 500,00 |
16.11.2023 | 9,35 | 9,40 | 9,35 | 9,40 | -0,53% | 12,00 |
15.11.2023 | 9,55 | 9,75 | 9,30 | 9,45 | -2,07% | 5.550,00 |
14.11.2023 | 9,50 | 9,70 | 9,45 | 9,65 | 1,05% | - |
13.11.2023 | 9,75 | 9,75 | 9,55 | 9,55 | 1,06% | 765,00 |
10.11.2023 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | 600,00 |
09.11.2023 | 9,25 | 9,45 | 9,25 | 9,45 | 0,53% | 1.170,00 |
08.11.2023 | 9,40 | 9,40 | 9,40 | 9,40 | -2,08% | 1,00 |
07.11.2023 | 9,53 | 9,70 | 9,50 | 9,60 | -3,03% | - |