Ypf Sociedad Anonima ADR (NY: YPF )

23.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.65 14.75 14.50 14.72 1,153,076 -0.04(-0.27%)
May 30, 2019 14.91 15.18 14.73 14.76 1,467,060 -0.07(-0.47%)
May 29, 2019 15.30 15.37 14.71 14.83 4,312,080 -0.76(-4.90%)
May 28, 2019 15.30 15.89 15.24 15.59 27,020,008 +0.30(+1.95%)
May 24, 2019 15.05 15.29 14.73 15.29 2,648,862 +0.52(+3.49%)
May 23, 2019 14.88 14.91 14.50 14.78 2,195,554 -0.42(-2.74%)
May 22, 2019 15.18 15.30 14.84 15.19 1,772,377 +0.04(+0.26%)
May 21, 2019 15.37 15.39 15.06 15.15 1,966,913 -0.08(-0.52%)
May 20, 2019 15.23 15.48 15.08 15.23 1,989,633 -0.02(-0.13%)
May 17, 2019 15.23 15.74 14.94 15.25 2,112,278 -0.14(-0.90%)
May 16, 2019 14.91 15.54 14.90 15.39 1,721,622 +0.37(+2.44%)
May 15, 2019 14.21 15.10 14.21 15.02 1,723,424 +0.59(+4.06%)
May 14, 2019 14.04 14.55 13.95 14.44 1,580,207 +0.51(+3.63%)
May 13, 2019 14.27 14.49 13.93 13.93 1,292,543 -0.59(-4.03%)
May 10, 2019 14.89 14.95 14.41 14.52 1,292,740 -0.37(-2.47%)
May 09, 2019 14.57 15.12 14.54 14.89 2,300,015 +0.06(+0.40%)
May 08, 2019 14.68 14.98 14.61 14.83 1,610,718 +0.28(+1.91%)
May 07, 2019 14.39 14.63 14.25 14.55 2,271,158 -0.03(-0.20%)
May 06, 2019 14.02 14.70 13.89 14.58 3,004,502 +0.27(+1.87%)
May 03, 2019 13.74 14.34 13.61 14.31 2,074,591 +0.79(+5.87%)
May 02, 2019 13.30 13.56 13.22 13.52 1,060,659 +0.18(+1.34%)
May 01, 2019 13.42 13.46 13.08 13.34 1,044,626 -0.09(-0.67%)
Apr 30, 2019 13.15 13.54 13.15 13.43 955,191 +0.31(+2.34%)
Apr 29, 2019 13.15 13.22 12.92 13.12 1,233,370 +0.08(+0.61%)
Apr 26, 2019 13.55 13.62 13.03 13.04 1,932,610 -0.56(-4.09%)
Apr 25, 2019 13.63 13.67 12.58 13.60 3,588,377 -0.33(-2.35%)
Apr 24, 2019 14.76 14.76 13.88 13.92 2,914,933 -0.84(-5.71%)
Apr 23, 2019 14.40 14.84 14.35 14.77 1,429,912 +0.47(+3.26%)
Apr 22, 2019 14.37 14.53 14.21 14.30 845,657 +0.02(+0.14%)
Apr 18, 2019 14.78 14.86 14.27 14.28 926,754 -0.45(-3.03%)
Apr 17, 2019 14.89 14.98 14.73 14.73 2,357,839 -0.07(-0.47%)
Apr 16, 2019 14.84 14.92 14.70 14.80 728,106 -0.03(-0.20%)
Apr 15, 2019 14.71 14.89 14.58 14.83 1,206,384 +0.20(+1.36%)
Apr 12, 2019 14.60 14.89 14.50 14.63 825,987 -0.05(-0.34%)
Apr 11, 2019 14.85 14.88 14.44 14.68 1,258,379 -0.20(-1.33%)
Apr 10, 2019 14.71 15.02 14.71 14.88 1,485,377 +0.26(+1.76%)
Apr 09, 2019 14.90 14.98 14.47 14.62 1,697,735 -0.34(-2.26%)
Apr 08, 2019 14.47 14.97 14.47 14.96 1,759,639 +0.50(+3.43%)
Apr 05, 2019 14.41 14.53 14.34 14.46 1,465,857 +0.09(+0.62%)
Apr 04, 2019 14.32 14.41 14.26 14.37 1,729,104 +0.05(+0.35%)
Apr 03, 2019 14.39 14.55 14.24 14.32 1,270,883 +0.11(+0.77%)
Apr 02, 2019 14.36 14.37 14.15 14.21 536,376 -0.13(-0.90%)
Apr 01, 2019 14.11 14.36 13.94 14.34 1,167,226 +0.44(+3.14%)
Mar 29, 2019 13.74 13.93 13.74 13.90 2,731,894 +0.32(+2.34%)
Mar 28, 2019 13.20 13.62 13.19 13.59 725,019 +0.31(+2.32%)
Mar 27, 2019 13.47 13.65 13.14 13.28 1,649,493 -0.38(-2.76%)
Mar 26, 2019 13.85 14.15 13.43 13.66 1,801,761 -0.08(-0.58%)
Mar 25, 2019 13.61 13.80 13.53 13.73 1,490,913 +0.08(+0.58%)
Mar 22, 2019 14.01 14.04 13.60 13.66 2,072,072 -0.64(-4.51%)
Mar 21, 2019 14.33 14.42 14.10 14.30 1,255,031 -0.06(-0.42%)
Mar 20, 2019 14.17 14.52 14.09 14.36 1,455,403 +0.16(+1.12%)
Mar 19, 2019 14.60 14.69 14.11 14.20 1,385,596 -0.38(-2.59%)
Mar 18, 2019 14.37 14.84 14.25 14.58 1,448,847 +0.36(+2.51%)
Mar 15, 2019 13.94 14.38 13.91 14.22 2,098,775 +0.33(+2.36%)
Mar 14, 2019 13.86 14.03 13.78 13.89 1,151,143 -0.01(-0.07%)
Mar 13, 2019 13.69 13.96 13.69 13.90 1,579,290 +0.23(+1.67%)
Mar 12, 2019 13.65 13.79 13.55 13.68 2,062,154 +0.15(+1.10%)
Mar 11, 2019 13.24 13.55 12.86 13.53 2,239,439 +0.78(+6.15%)
Mar 08, 2019 12.96 12.97 12.52 12.74 2,457,405 +0.10(+0.79%)
Mar 07, 2019 12.55 12.79 11.96 12.64 3,586,153 +0.09(+0.71%)
Mar 06, 2019 12.91 13.04 12.19 12.55 3,807,580 -0.36(-2.77%)
Mar 05, 2019 13.24 13.54 12.77 12.91 1,914,117 -0.30(-2.25%)
Mar 04, 2019 13.66 13.84 13.16 13.21 1,787,375 -0.43(-3.13%)
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.