YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 18,860.00 | 20,150.00 | 18,860.00 | 20,015.25 | 2,001.53 | 3,333,230 |
| 2024-02-21 | 18,891.75 | 19,421.65 | 18,750.10 | 18,819.90 | 1,881.99 | 1,875,630 |
| 2024-02-20 | 19,001.00 | 19,400.00 | 18,500.00 | 18,816.15 | 1,881.62 | 2,156,090 |
| 2024-02-19 | 18,950.00 | 19,351.00 | 18,540.00 | 18,891.10 | 1,889.11 | 1,568,400 |
| 2024-02-16 | 19,629.00 | 20,000.00 | 18,600.00 | 18,924.40 | 1,892.44 | 1,539,460 |
| 2024-02-15 | 20,001.00 | 20,532.90 | 19,500.00 | 19,630.60 | 1,963.06 | 1,665,330 |
| 2024-02-14 | 20,607.00 | 20,997.00 | 19,750.00 | 20,061.80 | 2,006.18 | 2,217,010 |
| 2024-02-09 | 20,000.00 | 20,995.00 | 19,701.00 | 20,533.50 | 2,053.35 | 3,010,240 |
| 2024-02-08 | 20,119.50 | 20,500.00 | 19,742.25 | 19,898.60 | 1,989.86 | 1,874,980 |
| 2024-02-07 | 19,865.00 | 20,600.00 | 19,450.00 | 20,022.55 | 2,002.26 | 3,112,960 |
| 2024-02-06 | 21,400.00 | 21,600.00 | 20,000.00 | 20,693.20 | 2,069.32 | 2,125,230 |
| 2024-02-05 | 22,540.00 | 22,940.00 | 21,100.00 | 21,278.20 | 2,127.82 | 2,707,050 |
| 2024-02-02 | 22,700.00 | 23,100.00 | 22,050.00 | 22,537.60 | 2,253.76 | 1,468,800 |
| 2024-02-01 | 21,880.00 | 22,605.00 | 21,500.05 | 22,558.90 | 2,255.89 | 1,535,180 |
| 2024-01-31 | 22,100.00 | 22,399.00 | 21,277.00 | 21,799.35 | 2,179.94 | 1,950,010 |
| 2024-01-30 | 21,940.00 | 22,374.95 | 21,900.00 | 22,102.95 | 2,210.29 | 1,810,030 |
| 2024-01-29 | 21,911.00 | 22,049.95 | 21,180.00 | 21,960.40 | 2,196.04 | 1,721,710 |
| 2024-01-26 | 22,200.00 | 22,300.00 | 21,580.00 | 21,981.75 | 2,198.18 | 1,374,410 |
| 2024-01-25 | 21,500.00 | 22,629.55 | 21,500.00 | 22,188.40 | 2,218.84 | 2,155,990 |
| 2024-01-24 | 20,400.00 | 21,511.00 | 20,370.00 | 21,451.95 | 2,145.20 | 2,411,440 |
| 2024-01-23 | 20,512.00 | 20,800.00 | 20,041.60 | 20,575.00 | 2,057.50 | 1,597,830 |
| 2024-01-22 | 20,250.00 | 20,852.65 | 19,200.00 | 20,531.90 | 2,053.19 | 2,577,150 |
| 2024-01-19 | 19,620.00 | 20,300.00 | 19,000.00 | 20,175.20 | 2,017.52 | 1,902,130 |
| 2024-01-18 | 19,110.00 | 19,700.00 | 19,110.00 | 19,622.45 | 1,962.25 | 2,359,740 |
| 2024-01-17 | 18,086.00 | 19,129.95 | 18,020.00 | 19,106.25 | 1,910.63 | 2,129,140 |
| 2024-01-16 | 18,700.00 | 18,700.00 | 18,000.00 | 18,086.85 | 1,808.69 | 1,709,530 |
| 2024-01-15 | 18,234.00 | 18,759.00 | 17,825.00 | 18,361.00 | 1,836.10 | 633,490 |
| 2024-01-12 | 18,810.00 | 19,200.00 | 18,045.00 | 18,205.85 | 1,820.59 | 2,154,180 |
| 2024-01-11 | 19,100.00 | 19,520.00 | 18,550.00 | 18,784.50 | 1,878.45 | 1,539,300 |
| 2024-01-10 | 19,349.00 | 19,600.00 | 18,900.00 | 19,048.25 | 1,904.83 | 1,994,380 |
| 2024-01-09 | 20,000.00 | 20,200.00 | 19,000.00 | 19,204.55 | 1,920.46 | 2,330,250 |
| 2024-01-08 | 19,039.00 | 19,975.00 | 18,670.00 | 19,955.75 | 1,995.58 | 2,230,280 |
| 2024-01-05 | 18,099.00 | 19,099.00 | 17,800.00 | 19,014.05 | 1,901.41 | 3,444,060 |
| 2024-01-04 | 17,798.00 | 18,350.00 | 17,220.00 | 18,085.00 | 1,808.50 | 3,821,500 |
| 2024-01-03 | 16,600.00 | 17,800.00 | 16,385.00 | 17,760.00 | 1,776.00 | 3,203,120 |
| 2024-01-02 | 16,850.00 | 16,950.00 | 16,169.10 | 16,530.65 | 1,653.06 | 2,068,730 |
| 2023-12-29 | 16,000.00 | 16,750.00 | 15,968.00 | 16,688.20 | 1,668.82 | 6,957,260 |
| 2023-12-28 | 15,700.00 | 16,400.00 | 15,520.00 | 15,968.50 | 1,596.85 | 5,508,880 |
| 2023-12-27 | 16,425.00 | 16,425.00 | 15,650.00 | 15,696.85 | 1,569.69 | 3,106,410 |
| 2023-12-26 | 16,800.00 | 17,000.00 | 16,269.65 | 16,425.15 | 1,642.52 | 2,416,260 |
| 2023-12-22 | 17,099.00 | 17,099.00 | 16,651.00 | 16,866.60 | 1,686.66 | 1,722,890 |
| 2023-12-21 | 17,010.00 | 18,000.00 | 16,600.00 | 17,129.90 | 1,712.99 | 3,380,200 |
| 2023-12-20 | 16,733.00 | 17,100.00 | 16,200.00 | 16,788.75 | 1,678.88 | 3,219,410 |
| 2023-12-19 | 16,900.00 | 17,250.00 | 16,500.00 | 16,714.45 | 1,671.44 | 2,642,550 |
| 2023-12-18 | 17,017.00 | 17,475.00 | 16,601.00 | 16,899.70 | 1,689.97 | 2,357,410 |
| 2023-12-15 | 18,015.00 | 18,200.00 | 16,951.00 | 17,015.90 | 1,701.59 | 3,064,550 |
| 2023-12-14 | 19,000.00 | 19,000.00 | 17,760.00 | 17,995.45 | 1,799.55 | 3,760,310 |
| 2023-12-13 | 19,500.00 | 19,990.00 | 16,999.00 | 18,191.65 | 1,819.17 | 5,552,820 |
| 2023-12-12 | 17,801.00 | 18,380.00 | 17,252.00 | 18,217.15 | 1,821.72 | 6,537,010 |
| 2023-12-11 | 17,110.00 | 17,650.00 | 16,175.00 | 17,495.35 | 1,749.54 | 4,452,130 |
| 2023-12-07 | 16,000.00 | 16,801.00 | 15,630.00 | 16,489.10 | 1,648.91 | 5,955,050 |
| 2023-12-06 | 16,020.00 | 16,800.00 | 15,100.00 | 15,800.30 | 1,580.03 | 5,266,350 |
| 2023-12-05 | 14,800.00 | 16,173.00 | 14,650.50 | 16,149.25 | 1,614.93 | 3,478,220 |
| 2023-12-04 | 15,350.00 | 15,437.75 | 14,500.00 | 14,664.55 | 1,466.46 | 2,541,970 |
| 2023-12-01 | 14,500.00 | 15,450.00 | 14,216.00 | 15,296.90 | 1,529.69 | 3,390,570 |
| 2023-11-30 | 14,350.00 | 14,793.00 | 13,500.00 | 14,450.00 | 1,445.00 | 3,528,250 |
| 2023-11-29 | 14,316.00 | 15,088.30 | 14,208.80 | 14,301.45 | 1,430.15 | 3,698,110 |
| 2023-11-28 | 15,790.00 | 16,249.00 | 14,300.00 | 14,407.80 | 1,440.78 | 3,981,270 |
| 2023-11-27 | 17,420.00 | 17,999.95 | 15,500.00 | 15,728.20 | 1,572.82 | 6,086,750 |
| 2023-11-24 | 15,938.00 | 17,480.00 | 15,300.00 | 17,396.35 | 1,739.64 | 6,613,520 |
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.