YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 27,925.00 | 27,925.00 | 27,250.00 | 27,350.00 | 2,735.00 | 1,820,300 |
| 2024-08-20 | 28,275.00 | 28,600.00 | 27,775.00 | 28,050.00 | 2,805.00 | 2,108,710 |
| 2024-08-19 | 28,050.00 | 28,375.00 | 27,700.00 | 28,100.00 | 2,810.00 | 1,843,000 |
| 2024-08-16 | 27,800.00 | 28,300.00 | 27,550.00 | 28,050.00 | 2,805.00 | 2,364,810 |
| 2024-08-15 | 27,450.00 | 28,000.00 | 27,450.00 | 27,850.00 | 2,785.00 | 2,907,610 |
| 2024-08-14 | 27,450.00 | 28,250.00 | 27,200.00 | 27,400.00 | 2,740.00 | 3,372,240 |
| 2024-08-13 | 27,575.00 | 27,725.00 | 27,225.00 | 27,450.00 | 2,745.00 | 1,684,900 |
| 2024-08-12 | 27,000.00 | 27,650.00 | 26,825.00 | 27,475.00 | 2,747.50 | 2,555,070 |
| 2024-08-09 | 26,450.00 | 27,100.00 | 25,925.00 | 26,975.00 | 2,697.50 | 4,288,760 |
| 2024-08-08 | 26,000.00 | 26,550.00 | 25,800.00 | 26,025.00 | 2,602.50 | 3,811,820 |
| 2024-08-07 | 25,500.00 | 25,700.00 | 25,000.00 | 25,350.00 | 2,535.00 | 3,057,600 |
| 2024-08-06 | 24,400.00 | 25,075.00 | 23,925.00 | 24,825.00 | 2,482.50 | 2,399,010 |
| 2024-08-05 | 23,000.00 | 24,700.00 | 22,325.00 | 24,300.00 | 2,430.00 | 8,872,160 |
| 2024-08-02 | 24,175.00 | 24,500.00 | 23,875.00 | 24,175.00 | 2,417.50 | 4,090,280 |
| 2024-08-01 | 25,900.00 | 25,900.00 | 24,775.00 | 25,400.00 | 2,540.00 | 3,079,180 |
| 2024-07-31 | 24,475.00 | 25,900.00 | 24,475.00 | 25,775.00 | 2,577.50 | 175,670 |
| 2024-07-30 | 25,275.00 | 25,275.00 | 23,875.00 | 24,025.00 | 2,402.50 | 3,478,040 |
| 2024-07-29 | 26,300.00 | 26,375.00 | 24,900.00 | 24,975.00 | 2,497.50 | 3,378,900 |
| 2024-07-26 | 26,800.00 | 27,000.00 | 26,125.00 | 26,375.00 | 2,637.50 | 3,047,780 |
| 2024-07-25 | 26,350.00 | 27,000.00 | 25,850.00 | 26,250.00 | 2,625.00 | 1,501,110 |
| 2024-07-24 | 27,300.00 | 27,375.00 | 26,300.00 | 26,400.00 | 2,640.00 | 2,275,350 |
| 2024-07-23 | 27,000.00 | 27,575.00 | 26,825.00 | 27,325.00 | 2,732.50 | 2,645,400 |
| 2024-07-22 | 27,375.00 | 27,375.00 | 26,800.00 | 26,925.00 | 2,692.50 | 2,190,440 |
| 2024-07-19 | 26,550.00 | 27,250.00 | 26,550.00 | 27,125.00 | 2,712.50 | 2,093,500 |
| 2024-07-18 | 26,325.00 | 26,750.00 | 26,125.00 | 26,400.00 | 2,640.00 | 2,051,580 |
| 2024-07-17 | 26,700.00 | 26,725.00 | 25,600.00 | 26,100.00 | 2,610.00 | 2,806,630 |
| 2024-07-16 | 27,200.00 | 27,200.00 | 25,425.00 | 26,675.00 | 2,667.50 | 4,264,080 |
| 2024-07-15 | 30,000.00 | 30,000.00 | 27,225.00 | 27,350.00 | 2,735.00 | 3,565,660 |
| 2024-07-12 | 30,050.00 | 30,550.00 | 29,800.00 | 30,475.00 | 3,047.50 | 2,119,620 |
| 2024-07-11 | 29,500.00 | 31,500.00 | 29,425.00 | 30,050.00 | 3,005.00 | 2,258,710 |
| 2024-07-10 | 28,700.00 | 29,675.00 | 28,700.00 | 29,325.00 | 2,932.50 | 2,699,410 |
| 2024-07-08 | 28,400.00 | 28,860.00 | 27,934.60 | 28,577.30 | 2,857.73 | 2,099,980 |
| 2024-07-05 | 28,170.00 | 28,700.00 | 27,910.00 | 28,005.80 | 2,800.58 | 2,252,220 |
| 2024-07-04 | 28,300.00 | 28,360.00 | 27,980.00 | 28,035.70 | 2,803.57 | 899,750 |
| 2024-07-03 | 28,600.00 | 29,100.00 | 27,150.00 | 27,965.80 | 2,796.58 | 2,459,740 |
| 2024-07-02 | 27,870.30 | 29,000.00 | 27,870.30 | 28,561.85 | 2,856.19 | 3,392,280 |
| 2024-07-01 | 27,457.50 | 27,649.95 | 27,175.00 | 27,390.40 | 2,739.04 | 3,542,170 |
| 2024-06-28 | 27,999.00 | 28,500.00 | 27,110.00 | 27,238.55 | 2,723.86 | 2,633,460 |
| 2024-06-27 | 27,199.00 | 27,950.00 | 26,910.00 | 27,913.50 | 2,791.35 | 4,090,630 |
| 2024-06-26 | 27,159.00 | 27,375.00 | 26,615.10 | 27,353.65 | 2,735.37 | 2,556,910 |
| 2024-06-25 | 27,200.00 | 27,499.00 | 26,901.00 | 27,397.00 | 2,739.70 | 2,451,270 |
| 2024-06-24 | 26,644.00 | 27,400.00 | 26,300.00 | 27,287.10 | 2,728.71 | 2,867,930 |
| 2024-06-19 | 26,735.00 | 27,710.00 | 26,735.00 | 27,416.15 | 2,741.62 | 2,035,990 |
| 2024-06-18 | 26,720.00 | 27,100.00 | 26,400.00 | 26,675.35 | 2,667.53 | 2,158,290 |
| 2024-06-14 | 27,142.05 | 27,142.05 | 26,350.00 | 26,581.85 | 2,658.19 | 2,923,290 |
| 2024-06-13 | 28,100.00 | 28,185.00 | 26,298.75 | 27,123.50 | 2,712.35 | 5,905,670 |
| 2024-06-12 | 26,900.00 | 27,900.00 | 26,900.00 | 26,995.00 | 2,699.50 | 2,971,950 |
| 2024-06-11 | 27,299.00 | 27,299.00 | 26,475.05 | 26,633.60 | 2,663.36 | 3,531,830 |
| 2024-06-10 | 26,300.00 | 27,620.00 | 26,160.00 | 27,360.30 | 2,736.03 | 3,166,130 |
| 2024-06-07 | 26,999.00 | 26,999.00 | 26,230.05 | 26,307.90 | 2,630.79 | 2,329,590 |
| 2024-06-06 | 26,990.40 | 26,990.40 | 26,100.00 | 26,191.15 | 2,619.12 | 4,320,670 |
| 2024-06-05 | 26,825.00 | 27,600.00 | 25,500.00 | 27,170.30 | 2,717.03 | 3,278,090 |
| 2024-06-04 | 27,680.00 | 27,850.00 | 26,597.25 | 26,739.25 | 2,673.93 | 7,734,170 |
| 2024-06-03 | 29,000.00 | 29,381.75 | 28,300.00 | 28,761.90 | 2,876.19 | 2,894,620 |
| 2024-05-31 | 29,250.00 | 29,250.00 | 28,000.00 | 28,999.80 | 2,899.98 | 3,685,050 |
| 2024-05-30 | 27,619.00 | 29,317.00 | 27,619.00 | 29,273.25 | 2,927.33 | 2,702,130 |
| 2024-05-29 | 27,601.00 | 27,810.00 | 26,810.00 | 27,294.70 | 2,729.47 | 2,557,100 |
| 2024-05-28 | 27,420.40 | 27,700.00 | 26,655.00 | 27,584.85 | 2,758.49 | 3,448,880 |
| 2024-05-27 | 26,500.00 | 27,450.00 | 26,487.05 | 27,364.80 | 2,736.48 | 1,224,100 |
| 2024-05-24 | 27,498.50 | 27,498.50 | 25,555.15 | 26,486.95 | 2,648.70 | 9,280 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 5.8478 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.