YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 15,000.00 | 15,999.00 | 15,000.00 | 15,780.25 | 1,578.03 | 2,581,780 |
| 2023-11-22 | 13,500.00 | 15,468.00 | 13,374.40 | 14,920.20 | 1,492.02 | 8,305,450 |
| 2023-11-21 | 13,000.00 | 13,620.00 | 12,100.00 | 13,379.75 | 1,337.98 | 11,439,540 |
| 2023-11-17 | 8,762.00 | 9,700.00 | 8,761.00 | 9,652.45 | 965.25 | 2,929,630 |
| 2023-11-16 | 9,114.50 | 9,200.00 | 8,706.00 | 8,761.95 | 876.20 | 1,539,700 |
| 2023-11-15 | 9,177.45 | 9,399.00 | 8,956.00 | 9,114.45 | 911.45 | 1,222,760 |
| 2023-11-14 | 8,957.00 | 9,500.00 | 8,957.00 | 9,177.45 | 917.75 | 1,553,390 |
| 2023-11-13 | 9,450.00 | 9,500.00 | 8,923.00 | 8,956.95 | 895.70 | 1,707,650 |
| 2023-11-10 | 8,759.00 | 9,430.00 | 8,725.05 | 9,399.40 | 939.94 | 2,360,430 |
| 2023-11-09 | 8,479.00 | 8,937.00 | 8,150.00 | 8,740.10 | 874.01 | 2,965,920 |
| 2023-11-08 | 8,735.60 | 8,900.00 | 8,450.00 | 8,511.20 | 851.12 | 2,362,160 |
| 2023-11-07 | 9,298.00 | 9,298.00 | 8,700.00 | 8,735.60 | 873.56 | 2,532,950 |
| 2023-11-06 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2023-11-03 | 9,772.60 | 9,772.60 | 9,203.50 | 9,400.00 | 940.00 | 2,341,550 |
| 2023-11-02 | 9,300.00 | 9,738.00 | 9,291.00 | 9,586.55 | 958.66 | 3,500,170 |
| 2023-11-01 | 8,731.80 | 9,419.00 | 8,680.00 | 9,274.95 | 927.50 | 5,631,820 |
| 2023-10-31 | 8,900.00 | 9,100.00 | 8,135.00 | 8,611.40 | 861.14 | 5,474,330 |
| 2023-10-30 | 9,630.00 | 9,760.10 | 8,777.55 | 8,880.60 | 888.06 | 3,792,820 |
| 2023-10-27 | 10,100.00 | 10,107.70 | 9,541.00 | 9,625.80 | 962.58 | 1,848,540 |
| 2023-10-26 | 10,350.00 | 10,522.25 | 9,950.00 | 10,030.30 | 1,003.03 | 1,801,950 |
| 2023-10-25 | 10,400.00 | 10,500.00 | 9,720.05 | 10,297.20 | 1,029.72 | 3,723,210 |
| 2023-10-24 | 11,265.65 | 11,735.35 | 10,115.00 | 10,284.30 | 1,028.43 | 4,378,190 |
| 2023-10-23 | 12,000.00 | 12,000.00 | 11,050.00 | 11,265.65 | 1,126.56 | 3,966,470 |
| 2023-10-20 | 12,260.00 | 13,026.00 | 11,900.00 | 12,925.55 | 1,292.56 | 3,442,790 |
| 2023-10-19 | 12,800.00 | 12,800.00 | 12,001.00 | 12,156.45 | 1,215.65 | 4,610,070 |
| 2023-10-18 | 13,905.00 | 13,990.00 | 12,900.00 | 13,046.50 | 1,304.65 | 7,650,680 |
| 2023-10-17 | 12,400.00 | 13,800.00 | 12,400.00 | 13,618.10 | 1,361.81 | 8,511,520 |
| 2023-10-12 | 11,950.00 | 12,630.45 | 11,577.00 | 12,294.25 | 1,229.43 | 6,715,910 |
| 2023-10-11 | 11,840.00 | 12,085.00 | 10,901.00 | 11,849.90 | 1,184.99 | 3,917,550 |
| 2023-10-10 | 10,600.00 | 11,999.00 | 10,600.00 | 11,568.85 | 1,156.89 | 3,959,970 |
| 2023-10-09 | 10,110.00 | 10,914.50 | 10,051.00 | 10,543.45 | 1,054.35 | 3,164,500 |
| 2023-10-06 | 10,260.95 | 10,570.00 | 9,800.00 | 9,955.15 | 995.52 | 3,219,820 |
| 2023-10-05 | 10,330.00 | 10,568.60 | 10,166.00 | 10,294.80 | 1,029.48 | 3,431,470 |
| 2023-10-04 | 9,749.00 | 10,330.00 | 9,620.00 | 10,306.30 | 1,030.63 | 2,211,350 |
| 2023-10-03 | 10,030.00 | 10,076.95 | 9,700.00 | 9,963.85 | 996.39 | 2,759,190 |
| 2023-10-02 | 9,985.00 | 10,171.95 | 9,907.75 | 10,010.70 | 1,001.07 | 1,820,060 |
| 2023-09-29 | 10,400.00 | 10,500.00 | 9,888.45 | 10,021.80 | 1,002.18 | 1,881,310 |
| 2023-09-28 | 10,005.00 | 10,298.00 | 10,005.00 | 10,264.40 | 1,026.44 | 1,565,960 |
| 2023-09-27 | 9,502.00 | 10,036.00 | 9,502.00 | 10,001.00 | 1,000.10 | 1,966,410 |
| 2023-09-26 | 9,539.75 | 9,740.00 | 9,300.05 | 9,389.20 | 938.92 | 1,597,620 |
| 2023-09-25 | 9,640.35 | 9,640.35 | 9,423.45 | 9,540.70 | 954.07 | 1,951,600 |
| 2023-09-22 | 9,900.00 | 10,050.00 | 9,637.00 | 9,640.35 | 964.04 | 1,783,460 |
| 2023-09-21 | 9,465.00 | 9,949.00 | 9,250.00 | 9,839.15 | 983.92 | 2,247,580 |
| 2023-09-20 | 9,601.00 | 9,749.85 | 9,501.00 | 9,509.45 | 950.95 | 1,875,150 |
| 2023-09-19 | 9,700.00 | 9,700.00 | 9,451.00 | 9,578.10 | 957.81 | 2,410,800 |
| 2023-09-18 | 9,450.00 | 9,670.00 | 9,370.05 | 9,640.55 | 964.06 | 2,432,160 |
| 2023-09-15 | 9,850.00 | 9,850.00 | 9,340.55 | 9,415.50 | 941.55 | 2,158,670 |
| 2023-09-14 | 9,600.00 | 9,707.00 | 9,495.00 | 9,648.35 | 964.84 | 2,941,280 |
| 2023-09-13 | 9,350.00 | 9,566.00 | 9,150.05 | 9,544.35 | 954.44 | 2,963,890 |
| 2023-09-12 | 8,850.00 | 9,500.00 | 8,695.00 | 9,204.55 | 920.46 | 5,154,060 |
| 2023-09-11 | 9,341.00 | 9,444.75 | 8,730.00 | 8,854.75 | 885.48 | 8,759,520 |
| 2023-09-08 | 9,650.30 | 10,100.00 | 9,177.50 | 9,291.85 | 929.19 | 5,117,940 |
| 2023-09-07 | 10,168.80 | 10,187.50 | 9,590.00 | 9,615.30 | 961.53 | 3,490,400 |
| 2023-09-06 | 10,406.00 | 10,500.00 | 10,228.25 | 10,245.95 | 1,024.60 | 2,178,270 |
| 2023-09-05 | 10,664.25 | 10,700.00 | 10,200.00 | 10,363.00 | 1,036.30 | 3,115,690 |
| 2023-09-04 | 10,920.00 | 11,090.00 | 10,565.00 | 10,787.00 | 1,078.70 | 1,002,860 |
| 2023-09-01 | 11,400.05 | 11,567.60 | 10,860.75 | 10,886.65 | 1,088.67 | 2,610,910 |
| 2023-08-31 | 11,720.00 | 11,850.00 | 11,197.80 | 11,356.35 | 1,135.64 | 2,151,480 |
| 2023-08-30 | 11,931.00 | 12,124.00 | 11,600.00 | 11,700.70 | 1,170.07 | 1,961,900 |
| 2023-08-29 | 11,900.00 | 12,159.10 | 11,770.00 | 11,909.00 | 1,190.90 | 1,989,790 |
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.