YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 27,411.00 | 28,150.00 | 26,845.55 | 27,007.45 | 2,700.75 | 1,949,070 |
| 2024-05-22 | 28,150.00 | 28,218.45 | 27,285.95 | 27,408.20 | 2,740.82 | 2,886,570 |
| 2024-05-21 | 27,141.50 | 28,352.35 | 27,100.00 | 28,218.45 | 2,821.85 | 3,319,560 |
| 2024-05-20 | 25,900.00 | 27,200.00 | 25,672.85 | 27,131.30 | 2,713.13 | 2,454,720 |
| 2024-05-17 | 26,000.00 | 26,269.95 | 25,810.25 | 25,922.55 | 2,592.25 | 2,431,390 |
| 2024-05-16 | 26,215.00 | 26,352.15 | 25,793.00 | 26,100.95 | 2,610.10 | 2,370,340 |
| 2024-05-15 | 25,165.00 | 26,400.00 | 25,165.00 | 26,280.75 | 2,628.08 | 2,642,930 |
| 2024-05-14 | 24,599.00 | 25,180.00 | 24,206.00 | 25,071.35 | 2,507.14 | 2,165,540 |
| 2024-05-13 | 24,661.05 | 25,000.00 | 24,269.05 | 24,590.95 | 2,459.10 | 1,948,710 |
| 2024-05-10 | 26,411.00 | 26,411.00 | 24,560.75 | 24,649.90 | 2,464.99 | 4,110,610 |
| 2024-05-09 | 26,350.00 | 26,489.95 | 25,953.05 | 26,412.60 | 2,641.26 | 1,370,730 |
| 2024-05-08 | 25,950.00 | 27,190.00 | 25,950.00 | 26,393.60 | 2,639.36 | 2,171,530 |
| 2024-05-07 | 26,501.00 | 26,950.00 | 26,230.00 | 26,463.65 | 2,646.37 | 3,320,640 |
| 2024-05-06 | 26,200.00 | 27,000.00 | 26,200.00 | 26,585.65 | 2,658.56 | 4,394,440 |
| 2024-05-03 | 25,598.00 | 26,400.00 | 25,500.00 | 26,093.20 | 2,609.32 | 3,300,310 |
| 2024-05-02 | 24,450.00 | 25,180.00 | 24,234.25 | 25,120.25 | 2,512.02 | 3,232,920 |
| 2024-04-30 | 23,960.00 | 24,319.30 | 23,774.45 | 24,068.45 | 2,406.85 | 2,487,000 |
| 2024-04-29 | 23,000.00 | 23,688.30 | 22,962.00 | 23,420.90 | 2,342.09 | 1,429,310 |
| 2024-04-26 | 22,300.00 | 23,058.35 | 22,030.10 | 22,956.65 | 2,295.67 | 653,330 |
| 2024-04-25 | 21,460.00 | 22,045.00 | 21,284.45 | 21,998.15 | 2,199.81 | 1,700,070 |
| 2024-04-24 | 22,180.10 | 22,190.85 | 21,322.00 | 21,456.15 | 2,145.62 | 1,576,690 |
| 2024-04-23 | 22,245.00 | 22,483.35 | 21,816.25 | 22,072.50 | 2,207.25 | 1,355,280 |
| 2024-04-22 | 20,700.00 | 22,351.00 | 20,088.60 | 22,244.75 | 2,224.48 | 3,720,030 |
| 2024-04-19 | 20,840.05 | 21,089.95 | 19,808.00 | 20,468.05 | 2,046.81 | 1,842,930 |
| 2024-04-18 | 20,810.45 | 21,300.00 | 20,642.05 | 20,766.30 | 2,076.63 | 3,615,910 |
| 2024-04-17 | 21,894.60 | 21,985.50 | 21,000.00 | 21,008.85 | 2,100.89 | 1,541,430 |
| 2024-04-16 | 21,399.00 | 22,037.80 | 20,972.65 | 21,717.25 | 2,171.73 | 1,712,430 |
| 2024-04-15 | 22,250.00 | 22,383.80 | 21,437.80 | 21,724.15 | 2,172.42 | 2,287,370 |
| 2024-04-12 | 22,701.00 | 23,000.00 | 22,098.05 | 22,193.10 | 2,219.31 | 1,595,230 |
| 2024-04-11 | 22,491.00 | 22,799.00 | 22,266.35 | 22,718.95 | 2,271.90 | 97,020 |
| 2024-04-10 | 22,720.00 | 22,800.00 | 22,255.00 | 22,491.80 | 2,249.18 | 1,969,050 |
| 2024-04-09 | 22,662.00 | 23,006.00 | 22,240.00 | 22,699.70 | 2,269.97 | 3,705,260 |
| 2024-04-08 | 22,100.00 | 22,650.00 | 21,704.85 | 22,593.10 | 2,259.31 | 3,490,380 |
| 2024-04-05 | 22,000.00 | 22,150.00 | 21,500.00 | 22,107.20 | 2,210.72 | 2,663,970 |
| 2024-04-04 | 22,200.00 | 22,444.95 | 21,426.75 | 21,512.80 | 2,151.28 | 2,868,500 |
| 2024-04-03 | 21,928.00 | 22,255.00 | 21,000.00 | 22,232.10 | 2,223.21 | 2,524,130 |
| 2024-03-27 | 21,770.00 | 22,098.00 | 21,600.00 | 21,843.00 | 2,184.30 | 1,709,020 |
| 2024-03-26 | 21,900.00 | 22,050.00 | 21,496.20 | 21,769.05 | 2,176.91 | 1,523,550 |
| 2024-03-25 | 22,500.00 | 23,043.90 | 21,857.00 | 21,996.75 | 2,199.68 | 3,622,370 |
| 2024-03-22 | 22,283.45 | 22,395.15 | 21,856.35 | 22,174.35 | 2,217.44 | 2,075,170 |
| 2024-03-21 | 21,500.00 | 22,320.00 | 21,257.65 | 22,228.50 | 2,222.85 | 2,771,600 |
| 2024-03-20 | 20,560.00 | 21,264.35 | 20,560.00 | 21,233.90 | 2,123.39 | 2,483,150 |
| 2024-03-19 | 20,710.00 | 21,190.00 | 20,400.05 | 20,517.65 | 2,051.76 | 2,863,160 |
| 2024-03-18 | 19,450.00 | 20,800.00 | 19,200.05 | 20,786.70 | 2,078.67 | 3,476,320 |
| 2024-03-15 | 19,040.00 | 19,378.45 | 18,754.50 | 19,300.20 | 1,930.02 | 1,519,380 |
| 2024-03-14 | 18,800.00 | 19,192.75 | 18,628.35 | 19,071.85 | 1,907.19 | 1,973,200 |
| 2024-03-13 | 19,000.00 | 19,920.00 | 18,920.00 | 18,956.20 | 1,895.62 | 5,672,250 |
| 2024-03-12 | 17,785.00 | 19,093.50 | 17,727.55 | 18,838.55 | 1,883.86 | 1,820,590 |
| 2024-03-11 | 18,280.00 | 18,280.00 | 17,633.00 | 17,727.55 | 1,772.76 | 2,155,900 |
| 2024-03-08 | 18,105.00 | 18,941.65 | 18,105.00 | 18,499.30 | 1,849.93 | 2,113,240 |
| 2024-03-07 | 18,978.00 | 19,228.80 | 18,530.00 | 18,698.20 | 1,869.82 | 1,977,340 |
| 2024-03-06 | 19,050.00 | 19,500.00 | 18,624.40 | 18,978.75 | 1,897.88 | 1,578,390 |
| 2024-03-05 | 19,800.00 | 20,054.55 | 18,930.00 | 19,009.00 | 1,900.90 | 950,470 |
| 2024-03-04 | 19,850.00 | 20,180.00 | 19,346.35 | 19,869.75 | 1,986.98 | 2,225,930 |
| 2024-03-01 | 18,550.00 | 19,549.95 | 18,405.00 | 19,346.35 | 1,934.64 | 2,831,690 |
| 2024-02-29 | 18,275.00 | 19,099.00 | 18,223.15 | 18,310.50 | 1,831.05 | 1,682,230 |
| 2024-02-28 | 19,500.00 | 19,500.00 | 18,180.05 | 18,258.40 | 1,825.84 | 2,363,380 |
| 2024-02-27 | 19,502.15 | 19,964.95 | 18,865.00 | 18,995.45 | 1,899.55 | 2,774,920 |
| 2024-02-26 | 20,200.00 | 20,200.00 | 18,000.00 | 19,631.40 | 1,963.14 | 1,488,440 |
| 2024-02-23 | 20,100.00 | 20,285.00 | 19,100.00 | 20,210.10 | 2,021.01 | 2,099,120 |
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.