YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 11,454.95 | 11,900.00 | 11,454.95 | 11,736.20 | 1,173.62 | 1,473,160 |
| 2023-08-25 | 11,213.55 | 11,455.85 | 11,150.00 | 11,441.65 | 1,144.17 | 1,990,780 |
| 2023-08-24 | 11,298.50 | 11,395.40 | 11,114.00 | 11,206.05 | 1,120.61 | 1,230,560 |
| 2023-08-23 | 10,967.80 | 11,345.00 | 10,890.05 | 11,281.65 | 1,128.17 | 1,445,510 |
| 2023-08-22 | 10,952.00 | 11,036.70 | 10,714.00 | 10,976.30 | 1,097.63 | 1,628,160 |
| 2023-08-18 | 10,749.75 | 10,990.00 | 10,650.00 | 10,951.60 | 1,095.16 | 2,412,950 |
| 2023-08-17 | 10,850.00 | 11,102.00 | 10,734.15 | 11,032.30 | 1,103.23 | 3,678,900 |
| 2023-08-16 | 10,357.00 | 10,730.00 | 10,265.00 | 10,573.50 | 1,057.35 | 4,018,260 |
| 2023-08-15 | 9,350.00 | 9,983.95 | 9,350.00 | 9,864.30 | 986.43 | 3,353,060 |
| 2023-08-14 | 8,600.00 | 9,790.00 | 8,400.00 | 9,294.00 | 929.40 | 5,337,360 |
| 2023-08-11 | 8,611.00 | 8,840.00 | 8,610.00 | 8,671.15 | 867.12 | 2,613,650 |
| 2023-08-10 | 8,495.00 | 8,680.00 | 8,495.00 | 8,611.30 | 861.13 | 2,136,630 |
| 2023-08-09 | 8,680.00 | 8,744.75 | 8,442.00 | 8,491.45 | 849.15 | 2,384,080 |
| 2023-08-08 | 8,320.00 | 8,700.00 | 8,320.00 | 8,513.95 | 851.40 | 3,389,970 |
| 2023-08-07 | 8,250.00 | 8,352.00 | 8,176.65 | 8,315.40 | 831.54 | 2,179,420 |
| 2023-08-04 | 8,068.15 | 8,484.95 | 8,068.15 | 8,251.90 | 825.19 | 2,840,770 |
| 2023-08-03 | 8,091.00 | 8,234.00 | 7,901.00 | 8,058.35 | 805.84 | 2,275,660 |
| 2023-08-02 | 8,125.00 | 8,125.00 | 7,955.00 | 8,081.85 | 808.19 | 1,669,660 |
| 2023-08-01 | 8,221.00 | 8,369.00 | 8,130.00 | 8,207.30 | 820.73 | 1,398,230 |
| 2023-07-31 | 8,040.00 | 8,263.00 | 8,002.00 | 8,220.30 | 822.03 | 1,504,890 |
| 2023-07-28 | 8,000.00 | 8,084.00 | 7,890.00 | 8,033.30 | 803.33 | 1,732,540 |
| 2023-07-27 | 8,252.15 | 8,297.80 | 7,824.95 | 7,859.20 | 785.92 | 2,227,020 |
| 2023-07-26 | 8,444.50 | 8,500.00 | 8,330.00 | 8,388.00 | 838.80 | 1,185,130 |
| 2023-07-25 | 8,380.00 | 8,475.00 | 8,320.00 | 8,465.35 | 846.54 | 952,780 |
| 2023-07-24 | 8,300.00 | 8,505.75 | 8,230.00 | 8,379.00 | 837.90 | 1,825,610 |
| 2023-07-21 | 8,155.35 | 8,330.00 | 8,073.00 | 8,280.20 | 828.02 | 1,123,170 |
| 2023-07-20 | 8,170.00 | 8,190.00 | 8,030.00 | 8,120.35 | 812.04 | 1,237,740 |
| 2023-07-19 | 8,150.00 | 8,245.00 | 8,000.00 | 8,144.20 | 814.42 | 1,101,160 |
| 2023-07-18 | 8,200.00 | 8,400.00 | 8,018.75 | 8,210.85 | 821.09 | 1,998,970 |
| 2023-07-17 | 8,051.00 | 8,319.95 | 8,035.00 | 8,135.70 | 813.57 | 1,807,350 |
| 2023-07-14 | 7,901.25 | 7,901.25 | 7,752.00 | 7,837.50 | 783.75 | 1,672,640 |
| 2023-07-13 | 7,746.55 | 8,035.00 | 7,746.55 | 7,975.05 | 797.51 | 2,441,420 |
| 2023-07-12 | 7,633.25 | 7,768.50 | 7,608.55 | 7,673.65 | 767.37 | 1,674,400 |
| 2023-07-11 | 7,480.25 | 7,500.00 | 7,366.05 | 7,454.45 | 745.45 | 1,183,140 |
| 2023-07-10 | 7,445.25 | 7,520.00 | 7,400.00 | 7,513.95 | 751.40 | 1,497,350 |
| 2023-07-07 | 7,389.95 | 7,489.95 | 7,351.05 | 7,427.15 | 742.72 | 2,721,850 |
| 2023-07-06 | 7,504.90 | 7,540.00 | 7,200.05 | 7,278.20 | 727.82 | 3,564,840 |
| 2023-07-05 | 7,700.00 | 7,790.00 | 7,501.00 | 7,729.95 | 773.00 | 3,088,320 |
| 2023-07-04 | 7,800.00 | 7,900.00 | 7,705.00 | 7,869.10 | 786.91 | 946,560 |
| 2023-07-03 | 7,750.00 | 7,800.00 | 7,541.00 | 7,702.80 | 770.28 | 2,985,050 |
| 2023-06-30 | 7,740.00 | 7,740.00 | 7,501.00 | 7,647.25 | 764.73 | 2,673,060 |
| 2023-06-29 | 7,435.55 | 7,700.00 | 7,400.00 | 7,678.00 | 767.80 | 2,094,990 |
| 2023-06-28 | 7,665.85 | 7,815.00 | 7,400.00 | 7,430.00 | 743.00 | 4,324,310 |
| 2023-06-27 | 7,800.00 | 7,972.35 | 7,544.20 | 7,655.85 | 765.59 | 4,051,940 |
| 2023-06-26 | 8,033.75 | 8,231.50 | 7,694.25 | 7,889.20 | 788.92 | 3,503,850 |
| 2023-06-23 | 7,413.10 | 7,790.00 | 7,375.30 | 7,644.10 | 764.41 | 2,756,880 |
| 2023-06-22 | 7,799.95 | 7,808.00 | 7,401.05 | 7,544.65 | 754.47 | 3,672,740 |
| 2023-06-21 | 7,460.75 | 7,850.00 | 7,310.00 | 7,807.60 | 780.76 | 4,671,310 |
| 2023-06-16 | 6,799.00 | 7,451.00 | 6,776.00 | 7,373.85 | 737.39 | 4,692,350 |
| 2023-06-15 | 6,457.05 | 6,774.00 | 6,457.05 | 6,770.20 | 677.02 | 3,299,350 |
| 2023-06-14 | 6,210.00 | 6,300.00 | 6,145.20 | 6,237.30 | 623.73 | 2,762,620 |
| 2023-06-13 | 6,256.20 | 6,371.30 | 6,167.00 | 6,186.00 | 618.60 | 1,763,970 |
| 2023-06-12 | 6,193.90 | 6,298.00 | 6,083.05 | 6,199.55 | 619.96 | 1,481,040 |
| 2023-06-09 | 6,273.45 | 6,430.00 | 6,231.00 | 6,262.45 | 626.25 | 2,141,980 |
| 2023-06-08 | 6,221.90 | 6,380.00 | 6,190.00 | 6,276.10 | 627.61 | 2,799,290 |
| 2023-06-07 | 6,190.00 | 6,315.00 | 6,140.00 | 6,177.70 | 617.77 | 3,692,940 |
| 2023-06-06 | 5,950.00 | 6,160.00 | 5,913.20 | 6,139.15 | 613.92 | 3,454,650 |
| 2023-06-05 | 5,800.00 | 5,840.00 | 5,705.00 | 5,812.75 | 581.28 | 1,719,680 |
| 2023-06-02 | 5,700.00 | 5,765.00 | 5,659.95 | 5,690.90 | 569.09 | 1,898,250 |
| 2023-06-01 | 5,404.00 | 5,679.90 | 5,400.00 | 5,609.30 | 560.93 | 2,616,040 |
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.