Ypf Sociedad Anonima ADR (NY: YPF )

19.80 -0.32 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.96 19.77 19.75 19.80 979,577 -0.32(-1.59%)
Mar 27, 2024 19.92 20.16 19.70 20.12 1,289,836 +0.32(+1.62%)
Mar 26, 2024 20.25 20.25 19.67 19.80 3,597,034 -0.57(-2.80%)
Mar 25, 2024 20.21 21.16 20.21 20.37 2,236,124 +0.11(+0.54%)
Mar 22, 2024 20.26 20.41 19.91 20.26 2,176,487 +0.07(+0.35%)
Mar 21, 2024 19.74 20.32 19.39 20.19 3,602,359 +0.83(+4.29%)
Mar 20, 2024 18.94 19.36 18.65 19.36 1,845,574 +0.39(+2.06%)
Mar 19, 2024 19.24 19.68 18.81 18.97 2,746,307 -0.29(-1.51%)
Mar 18, 2024 18.33 19.27 17.97 19.26 5,453,778 +1.20(+6.64%)
Mar 15, 2024 17.98 18.13 17.64 18.06 2,585,244 +0.06(+0.33%)
Mar 14, 2024 18.16 18.18 17.78 18.00 3,024,730 -0.11(-0.61%)
Mar 13, 2024 17.81 18.41 17.81 18.11 2,792,247 +0.47(+2.66%)
Mar 12, 2024 17.43 17.70 17.12 17.64 1,855,662 +0.30(+1.73%)
Mar 11, 2024 17.72 17.72 17.14 17.34 1,678,450 -0.31(-1.76%)
Mar 08, 2024 18.10 18.36 17.59 17.65 2,680,256 -0.67(-3.66%)
Mar 07, 2024 18.45 18.84 18.14 18.32 2,916,702 -0.35(-1.87%)
Mar 06, 2024 18.41 18.93 18.20 18.67 3,128,365 +0.47(+2.58%)
Mar 05, 2024 18.72 18.96 18.12 18.20 2,028,186 -0.51(-2.73%)
Mar 04, 2024 18.89 19.09 18.39 18.71 4,668,124 +0.88(+4.94%)
Mar 01, 2024 17.60 17.94 17.12 17.83 2,350,694 +0.53(+3.06%)
Feb 29, 2024 17.06 17.70 16.95 17.30 2,000,135 +0.23(+1.35%)
Feb 28, 2024 17.28 17.48 16.94 17.07 2,200,218 -0.34(-1.95%)
Feb 27, 2024 17.85 18.20 17.30 17.41 2,806,820 -0.50(-2.79%)
Feb 26, 2024 17.77 18.25 17.76 17.91 2,015,653 -0.13(-0.72%)
Feb 23, 2024 18.00 18.16 17.64 18.04 2,081,340 -0.01(-0.06%)
Feb 22, 2024 17.16 18.43 16.95 18.05 11,083,175 +1.09(+6.43%)
Feb 21, 2024 16.80 17.40 16.80 16.96 3,041,154 +0.25(+1.50%)
Feb 20, 2024 16.63 16.95 16.46 16.71 1,831,349 -0.14(-0.83%)
Feb 16, 2024 16.89 17.13 16.82 16.85 1,938,028 -0.15(-0.88%)
Feb 15, 2024 17.05 17.25 16.71 17.00 1,566,939 -0.02(-0.12%)
Feb 14, 2024 16.90 17.19 16.76 17.02 1,988,940 +0.36(+2.16%)
Feb 13, 2024 16.50 16.75 16.46 16.66 1,233,841 -0.08(-0.48%)
Feb 12, 2024 16.67 16.89 16.61 16.74 1,126,920 +0.10(+0.60%)
Feb 09, 2024 15.84 16.84 15.82 16.64 2,304,828 +0.83(+5.25%)
Feb 08, 2024 16.02 16.20 15.80 15.81 1,292,999 -0.23(-1.43%)
Feb 07, 2024 15.05 16.25 14.94 16.04 2,503,016 -0.49(-2.96%)
Feb 06, 2024 16.55 16.68 16.18 16.53 1,636,479 +0.12(+0.73%)
Feb 05, 2024 17.04 17.14 16.23 16.41 1,533,905 -0.77(-4.48%)
Feb 02, 2024 17.28 17.48 17.06 17.18 1,113,214 -0.31(-1.77%)
Feb 01, 2024 17.58 17.73 17.24 17.49 1,654,878 +0.21(+1.22%)
Jan 31, 2024 17.29 17.69 17.11 17.28 1,556,424 -0.01(-0.06%)
Jan 30, 2024 17.50 17.62 17.23 17.29 1,300,207 -0.25(-1.43%)
Jan 29, 2024 17.45 17.60 16.96 17.54 1,801,707 -0.15(-0.85%)
Jan 26, 2024 17.30 17.80 17.21 17.69 2,729,854 +0.32(+1.84%)
Jan 25, 2024 16.75 17.37 16.70 17.37 3,255,171 +0.93(+5.66%)
Jan 24, 2024 16.00 16.69 15.98 16.44 2,677,678 +0.65(+4.12%)
Jan 23, 2024 15.62 16.03 15.53 15.79 1,576,530 +0.15(+0.96%)
Jan 22, 2024 15.35 15.99 15.24 15.64 2,651,935 +0.01(+0.06%)
Jan 19, 2024 15.24 15.63 15.10 15.63 1,864,443 +0.43(+2.83%)
Jan 18, 2024 15.01 15.26 14.89 15.20 1,567,681 +0.20(+1.33%)
Jan 17, 2024 14.80 15.06 14.53 15.00 2,715,417 +0.09(+0.60%)
Jan 16, 2024 15.76 15.79 14.85 14.91 3,797,514 -0.98(-6.17%)
Jan 12, 2024 16.25 16.27 15.86 15.89 1,277,939 -0.10(-0.63%)
Jan 11, 2024 16.05 16.15 15.75 15.99 2,795,477 +0.09(+0.57%)
Jan 10, 2024 16.14 16.17 15.68 15.90 1,647,958 -0.14(-0.87%)
Jan 09, 2024 16.65 16.65 15.91 16.04 2,388,793 -0.67(-4.01%)
Jan 08, 2024 16.55 16.72 16.22 16.71 1,181,721 +0.01(+0.06%)
Jan 05, 2024 16.38 16.70 16.23 16.70 1,788,754 +0.47(+2.90%)
Jan 04, 2024 16.71 16.87 16.22 16.23 1,627,706 -0.54(-3.22%)
Jan 03, 2024 16.60 17.07 16.56 16.77 2,152,264 +0.25(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.