FinancialContent is the trusted provider of stock market information to the media industry.
Ypf Sociedad Anonima (NY: YPF)
9.660 USD  +0.330 (+3.54%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 9.350 9.740 9.350 9.660 2,542,800 +0.33(+3.54%)
Dec 05, 2019 9.470 9.550 9.230 9.330 999,355 -0.12(-1.27%)
Dec 04, 2019 9.230 9.470 9.160 9.450 1,471,031 +0.36(+3.96%)
Dec 03, 2019 9.290 9.290 8.970 9.090 2,131,987 -0.25(-2.68%)
Dec 02, 2019 9.650 9.689 9.260 9.340 1,397,159 -0.27(-2.81%)
Nov 29, 2019 9.680 9.680 9.500 9.610 595,700 -0.07(-0.72%)
Nov 27, 2019 9.400 9.780 9.311 9.680 1,478,400 +0.27(+2.87%)
Nov 26, 2019 9.480 9.490 9.195 9.410 2,419,384 -0.11(-1.16%)
Nov 25, 2019 9.390 9.775 9.370 9.520 1,721,378 +0.08(+0.85%)
Nov 22, 2019 9.270 9.549 9.230 9.440 1,560,400 +0.25(+2.72%)
Nov 21, 2019 9.250 9.270 9.055 9.190 812,715 -0.01(-0.11%)
Nov 20, 2019 9.050 9.390 9.030 9.200 1,516,126 +0.22(+2.45%)
Nov 19, 2019 8.990 9.080 8.580 8.980 1,682,824 +0.07(+0.79%)
Nov 18, 2019 9.220 9.260 8.870 8.910 1,615,708 -0.33(-3.57%)
Nov 15, 2019 9.040 9.320 9.040 9.240 1,021,500 +0.24(+2.67%)
Nov 14, 2019 9.040 9.200 8.980 9.000 1,646,204 +0.04(+0.45%)
Nov 13, 2019 9.140 9.140 8.855 8.960 1,571,285 -0.14(-1.54%)
Nov 12, 2019 9.310 9.360 9.040 9.100 1,785,533 -0.22(-2.36%)
Nov 11, 2019 9.320 9.355 9.080 9.320 815,847 -0.10(-1.06%)
Nov 08, 2019 9.540 9.610 9.285 9.420 1,392,600 -0.08(-0.84%)
Nov 07, 2019 9.780 9.910 9.290 9.500 2,362,373 +0.16(+1.71%)
Nov 06, 2019 9.670 9.680 9.220 9.340 2,534,759 -0.50(-5.08%)
Nov 05, 2019 9.840 9.910 9.710 9.840 1,808,994 +0.09(+0.92%)
Nov 04, 2019 9.550 10.02 9.515 9.750 3,924,448 +0.27(+2.85%)
Nov 01, 2019 9.440 9.490 9.340 9.480 2,861,600 +0.12(+1.28%)
Oct 31, 2019 9.430 9.480 9.280 9.360 1,936,832 -0.12(-1.27%)
Oct 30, 2019 9.360 9.530 9.250 9.480 1,672,069 +0.07(+0.74%)
Oct 29, 2019 8.930 9.540 8.800 9.410 1,955,809 +0.39(+4.32%)
Oct 28, 2019 9.420 9.560 8.920 9.020 2,619,845 -0.45(-4.75%)
Oct 25, 2019 9.380 9.560 9.330 9.470 2,892,400 +0.16(+1.72%)
Oct 24, 2019 9.150 9.360 8.940 9.310 1,744,682 +0.16(+1.75%)
Oct 23, 2019 9.050 9.185 8.765 9.150 2,898,950 +0.08(+0.88%)
Oct 22, 2019 9.260 9.435 9.050 9.070 1,581,990 -0.18(-1.95%)
Oct 21, 2019 9.140 9.290 9.110 9.250 1,063,400 +0.13(+1.43%)
Oct 18, 2019 9.250 9.310 9.000 9.120 1,816,500 -0.12(-1.30%)
Oct 17, 2019 9.100 9.300 9.040 9.240 1,465,961 +0.14(+1.54%)
Oct 16, 2019 9.150 9.275 9.070 9.100 957,812 -0.14(-1.52%)
Oct 15, 2019 9.150 9.410 9.060 9.240 688,289 +0.11(+1.20%)
Oct 14, 2019 9.230 9.310 9.090 9.130 1,015,341 -0.16(-1.72%)
Oct 11, 2019 9.620 9.740 9.290 9.290 2,271,100 -0.21(-2.21%)
Oct 10, 2019 9.240 9.650 9.240 9.500 1,684,187 +0.26(+2.81%)
Oct 09, 2019 9.430 9.430 9.140 9.240 1,897,500 -0.04(-0.43%)
Oct 08, 2019 9.420 9.470 9.170 9.280 1,830,828 -0.22(-2.32%)
Oct 07, 2019 9.590 9.795 9.440 9.500 1,555,829 -0.13(-1.35%)
Oct 04, 2019 9.400 9.680 9.330 9.630 1,686,900 +0.22(+2.34%)
Oct 03, 2019 9.550 9.660 9.330 9.410 1,383,023 -0.04(-0.42%)
Oct 02, 2019 9.300 9.540 8.930 9.450 1,696,955 +0.16(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.