22,380$
1,36%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 22,40 | 22,62 | 22,10 | 22,36 | 1,27% | 1.922.034,00 |
01.05.2024 | 21,78 | 22,37 | 21,52 | 22,08 | 0,55% | 1.697.214,00 |
30.04.2024 | 21,63 | 22,27 | 21,52 | 21,96 | 2,23% | 2.794.050,00 |
29.04.2024 | 21,05 | 21,67 | 21,05 | 21,48 | 1,46% | 1.676.355,00 |
26.04.2024 | 20,29 | 21,22 | 20,20 | 21,17 | 4,59% | 1.508.582,00 |
25.04.2024 | 19,99 | 20,55 | 19,82 | 20,24 | 0,40% | 2.100.910,00 |
24.04.2024 | 20,93 | 20,96 | 20,14 | 20,16 | -3,40% | 1.533.939,00 |
23.04.2024 | 20,97 | 21,22 | 20,62 | 20,87 | 0,38% | 1.562.477,00 |
22.04.2024 | 19,34 | 20,91 | 19,22 | 20,79 | 7,50% | 3.040.775,00 |
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% | 2.333.928,00 |
17.04.2024 | 20,09 | 20,21 | 19,45 | 19,47 | -3,85% | 1.799.150,00 |
16.04.2024 | 19,87 | 20,35 | 19,44 | 20,25 | 0,20% | 2.944.394,00 |
15.04.2024 | 21,40 | 21,50 | 20,13 | 20,21 | -4,53% | 2.154.469,00 |
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% | 1.558.423,00 |
10.04.2024 | 21,41 | 21,93 | 21,20 | 21,46 | -1,33% | 1.801.951,00 |
09.04.2024 | 21,85 | 22,27 | 21,28 | 21,75 | 0,18% | 3.093.322,00 |
08.04.2024 | 21,10 | 21,82 | 20,57 | 21,71 | 3,18% | 3.481.453,00 |
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% | 1.691.947,00 |
03.04.2024 | 19,78 | 20,71 | 19,78 | 20,64 | 3,67% | 2.120.768,00 |
02.04.2024 | 19,54 | 20,10 | 19,43 | 19,91 | 1,43% | 1.629.806,00 |
01.04.2024 | 19,87 | 19,89 | 19,52 | 19,63 | -0,86% | 696.363,00 |
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% | 1.288.962,00 |
26.03.2024 | 20,25 | 20,26 | 19,67 | 19,80 | -2,80% | 3.593.346,00 |
25.03.2024 | 20,21 | 21,16 | 20,21 | 20,37 | 0,54% | 2.235.992,00 |
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% | 3.598.942,00 |
20.03.2024 | 18,94 | 19,36 | 18,65 | 19,36 | 2,06% | 1.842.573,00 |
19.03.2024 | 19,24 | 19,68 | 18,81 | 18,97 | -1,51% | 2.745.137,00 |
18.03.2024 | 18,33 | 19,27 | 17,97 | 19,26 | 6,64% | 5.450.228,00 |
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% | 3.023.226,00 |
13.03.2024 | 17,81 | 18,41 | 17,81 | 18,11 | 2,66% | 2.792.207,00 |
12.03.2024 | 17,43 | 17,70 | 17,12 | 17,64 | 1,73% | 1.855.327,00 |
11.03.2024 | 17,72 | 17,72 | 17,14 | 17,34 | -1,76% | 1.678.100,00 |
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% | 2.916.701,00 |
06.03.2024 | 18,41 | 18,93 | 18,20 | 18,67 | 2,58% | 3.122.996,00 |
05.03.2024 | 18,72 | 18,96 | 18,12 | 18,20 | -2,73% | 2.028.135,00 |
04.03.2024 | 18,89 | 19,10 | 18,39 | 18,71 | 4,94% | 4.666.717,00 |
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% | 2.000.035,00 |
28.02.2024 | 17,28 | 17,48 | 16,94 | 17,07 | -1,95% | 2.200.211,00 |
27.02.2024 | 17,85 | 18,21 | 17,30 | 17,41 | -2,79% | 2.806.771,00 |
26.02.2024 | 17,77 | 18,26 | 17,76 | 17,91 | -0,72% | 2.015.638,00 |
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% | 9.362.026,00 |
21.02.2024 | 16,80 | 17,40 | 16,80 | 16,96 | 1,50% | 3.034.539,00 |
20.02.2024 | 16,63 | 16,95 | 16,47 | 16,71 | -0,83% | 1.823.077,00 |
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% | 1.558.624,00 |
14.02.2024 | 16,90 | 17,19 | 16,76 | 17,02 | 2,16% | 1.988.730,00 |
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% | 1.126.806,00 |
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% | 1.292.790,00 |
07.02.2024 | 15,05 | 16,25 | 14,94 | 16,04 | -2,96% | 2.486.977,00 |
06.02.2024 | 16,55 | 16,69 | 16,18 | 16,53 | 0,73% | 1.537.816,00 |
05.02.2024 | 17,04 | 17,14 | 16,24 | 16,41 | -4,48% | 1.533.795,00 |
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% | 1.654.878,00 |
31.01.2024 | 17,29 | 17,69 | 17,11 | 17,28 | -0,06% | 1.556.371,00 |
30.01.2024 | 17,50 | 17,62 | 17,23 | 17,29 | -1,43% | 1.300.207,00 |
29.01.2024 | 17,45 | 17,60 | 16,97 | 17,54 | -0,85% | 1.793.001,00 |
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% | 3.252.145,00 |
24.01.2024 | 16,00 | 16,69 | 15,98 | 16,44 | 4,12% | 2.677.613,00 |
23.01.2024 | 15,62 | 16,03 | 15,53 | 15,79 | 0,96% | 1.575.558,00 |
22.01.2024 | 15,35 | 15,99 | 15,24 | 15,64 | 0,06% | 2.651.831,00 |
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% | 1.567.651,00 |
17.01.2024 | 14,80 | 15,06 | 14,53 | 15,00 | 0,60% | 2.715.398,00 |
16.01.2024 | 15,76 | 15,80 | 14,85 | 14,91 | -6,17% | 3.794.182,00 |
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% | 2.795.069,00 |
10.01.2024 | 16,14 | 16,17 | 15,68 | 15,90 | -0,87% | 1.647.857,00 |
09.01.2024 | 16,65 | 16,65 | 15,91 | 16,04 | -4,01% | 2.388.691,00 |
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% | 1.627.703,00 |
03.01.2024 | 16,60 | 17,07 | 16,56 | 16,77 | 1,51% | 2.152.232,00 |
02.01.2024 | 17,15 | 17,25 | 16,47 | 16,52 | -3,90% | 2.196.736,00 |
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% | 2.681.601,00 |
27.12.2023 | 17,40 | 17,77 | 17,07 | 17,24 | -1,32% | 3.199.501,00 |
26.12.2023 | 17,70 | 18,00 | 17,41 | 17,47 | -0,17% | 2.264.850,00 |
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% | 5.855.850,00 |
20.12.2023 | 17,36 | 17,84 | 17,15 | 17,70 | 2,19% | 3.401.544,00 |
19.12.2023 | 17,52 | 17,61 | 17,21 | 17,32 | -1,14% | 2.262.054,00 |
18.12.2023 | 17,12 | 17,76 | 17,12 | 17,52 | 2,82% | 2.416.816,00 |
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% | 4.081.117,00 |
13.12.2023 | 17,56 | 17,63 | 16,56 | 17,60 | 1,97% | 4.991.954,00 |
12.12.2023 | 17,17 | 17,46 | 16,73 | 17,26 | 1,05% | 3.682.458,00 |
11.12.2023 | 17,15 | 17,20 | 16,55 | 17,08 | -0,35% | 2.374.042,00 |
08.12.2023 | 16,53 | 17,33 | 16,42 | 17,14 | 3,88% | 2.813.543,00 |