YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 5,483.55 | 5,483.55 | 5,320.00 | 5,390.00 | 539.00 | 1,625,580 |
| 2023-05-30 | 5,411.45 | 5,520.00 | 5,380.00 | 5,514.50 | 551.45 | 2,306,650 |
| 2023-05-29 | 5,560.00 | 5,640.00 | 5,500.00 | 5,627.25 | 562.73 | 854,600 |
| 2023-05-24 | 5,492.00 | 5,581.00 | 5,430.90 | 5,571.35 | 557.14 | 1,746,380 |
| 2023-05-23 | 5,449.00 | 5,599.00 | 5,425.05 | 5,508.35 | 550.84 | 3,064,120 |
| 2023-05-22 | 5,300.00 | 5,397.80 | 5,261.00 | 5,306.35 | 530.64 | 2,184,380 |
| 2023-05-19 | 5,389.00 | 5,435.00 | 5,293.55 | 5,334.30 | 533.43 | 2,136,310 |
| 2023-05-18 | 5,269.60 | 5,400.00 | 5,205.00 | 5,389.45 | 538.95 | 1,913,140 |
| 2023-05-17 | 5,212.00 | 5,390.00 | 5,212.00 | 5,358.85 | 535.89 | 2,116,090 |
| 2023-05-16 | 5,279.00 | 5,400.00 | 5,200.00 | 5,212.85 | 521.29 | 2,497,360 |
| 2023-05-15 | 5,092.55 | 5,297.10 | 5,045.00 | 5,283.95 | 528.40 | 2,733,420 |
| 2023-05-12 | 5,390.00 | 5,465.55 | 5,251.00 | 5,311.20 | 531.12 | 3,940,440 |
| 2023-05-11 | 5,218.30 | 5,389.00 | 5,100.00 | 5,375.00 | 537.50 | 2,514,980 |
| 2023-05-10 | 5,350.00 | 5,395.35 | 5,254.90 | 5,280.70 | 528.07 | 2,020,650 |
| 2023-05-09 | 5,288.00 | 5,410.00 | 5,265.00 | 5,340.50 | 534.05 | 1,627,490 |
| 2023-05-08 | 5,217.00 | 5,376.10 | 5,217.00 | 5,312.55 | 531.26 | 2,297,040 |
| 2023-05-05 | 4,841.00 | 5,229.90 | 4,841.00 | 5,202.55 | 520.26 | 3,228,960 |
| 2023-05-04 | 4,850.00 | 4,869.85 | 4,753.00 | 4,768.75 | 476.88 | 2,841,840 |
| 2023-05-03 | 4,966.35 | 5,000.00 | 4,786.00 | 4,795.40 | 479.54 | 3,059,830 |
| 2023-05-02 | 5,080.00 | 5,090.00 | 4,888.00 | 5,006.50 | 500.65 | 2,179,350 |
| 2023-04-28 | 5,137.20 | 5,137.20 | 4,960.00 | 5,101.75 | 510.18 | 2,951,930 |
| 2023-04-27 | 5,230.00 | 5,340.00 | 5,060.00 | 5,113.65 | 511.37 | 2,817,640 |
| 2023-04-26 | 5,388.00 | 5,442.00 | 5,064.00 | 5,227.80 | 522.78 | 2,649,050 |
| 2023-04-25 | 5,302.70 | 5,445.00 | 5,200.00 | 5,401.80 | 540.18 | 3,073,620 |
| 2023-04-24 | 5,251.00 | 5,405.00 | 5,170.00 | 5,376.80 | 537.68 | 2,190,140 |
| 2023-04-21 | 5,100.00 | 5,200.00 | 4,950.00 | 5,185.65 | 518.57 | 2,983,720 |
| 2023-04-20 | 5,048.05 | 5,150.00 | 4,950.00 | 5,078.20 | 507.82 | 2,402,880 |
| 2023-04-19 | 4,990.00 | 5,159.15 | 4,961.00 | 5,054.25 | 505.43 | 4,254,650 |
| 2023-04-18 | 5,048.00 | 5,350.00 | 5,046.40 | 5,194.70 | 519.47 | 3,480,610 |
| 2023-04-17 | 5,009.00 | 5,055.00 | 4,921.00 | 5,046.40 | 504.64 | 2,395,870 |
| 2023-04-14 | 4,991.75 | 5,045.45 | 4,963.50 | 5,022.15 | 502.22 | 1,646,250 |
| 2023-04-13 | 5,010.00 | 5,049.00 | 4,920.00 | 4,962.70 | 496.27 | 1,732,910 |
| 2023-04-12 | 5,040.00 | 5,044.00 | 4,970.00 | 4,999.50 | 499.95 | 2,508,030 |
| 2023-04-11 | 4,976.00 | 5,061.60 | 4,950.00 | 4,964.95 | 496.50 | 2,491,990 |
| 2023-04-10 | 4,800.00 | 5,064.10 | 4,800.00 | 4,943.25 | 494.33 | 3,230,940 |
| 2023-04-05 | 4,540.00 | 4,680.00 | 4,530.00 | 4,676.05 | 467.61 | 1,689,070 |
| 2023-04-04 | 4,725.00 | 4,740.00 | 4,553.00 | 4,635.80 | 463.58 | 3,079,420 |
| 2023-04-03 | 4,589.00 | 4,743.00 | 4,587.45 | 4,724.40 | 472.44 | 4,808,530 |
| 2023-03-31 | 4,613.50 | 4,720.00 | 4,351.20 | 4,444.35 | 444.44 | 6,953,170 |
| 2023-03-30 | 4,442.00 | 4,630.00 | 4,412.95 | 4,593.00 | 459.30 | 2,632,420 |
| 2023-03-29 | 4,292.05 | 4,484.95 | 4,292.05 | 4,442.90 | 444.29 | 3,349,180 |
| 2023-03-28 | 4,048.10 | 4,300.00 | 4,048.10 | 4,256.45 | 425.65 | 3,413,680 |
| 2023-03-27 | 3,851.00 | 4,059.95 | 3,829.10 | 4,048.80 | 404.88 | 2,450,380 |
| 2023-03-23 | 3,975.00 | 4,000.00 | 3,720.70 | 3,757.00 | 375.70 | 2,090,070 |
| 2023-03-22 | 3,938.05 | 4,020.45 | 3,840.00 | 3,888.00 | 388.80 | 2,169,860 |
| 2023-03-21 | 3,841.00 | 4,000.00 | 3,821.00 | 3,946.70 | 394.67 | 4,638,210 |
| 2023-03-20 | 3,752.00 | 3,830.35 | 3,690.00 | 3,690.50 | 369.05 | 2,726,780 |
| 2023-03-17 | 3,770.45 | 3,794.15 | 3,664.15 | 3,682.45 | 368.25 | 2,968,710 |
| 2023-03-16 | 3,694.00 | 3,881.00 | 3,620.00 | 3,842.95 | 384.30 | 4,875,590 |
| 2023-03-15 | 3,600.00 | 3,718.35 | 3,570.00 | 3,686.25 | 368.63 | 5,954,720 |
| 2023-03-14 | 4,051.45 | 4,140.10 | 3,843.50 | 3,874.20 | 387.42 | 4,653,310 |
| 2023-03-13 | 4,140.50 | 4,170.00 | 3,895.00 | 3,923.30 | 392.33 | 5,649,100 |
| 2023-03-10 | 4,599.00 | 4,641.00 | 4,200.00 | 4,210.00 | 421.00 | 6,776,570 |
| 2023-03-09 | 4,599.00 | 4,753.15 | 4,515.00 | 4,534.90 | 453.49 | 3,082,420 |
| 2023-03-08 | 4,512.00 | 4,569.35 | 4,440.00 | 4,545.00 | 454.50 | 2,802,310 |
| 2023-03-07 | 4,780.00 | 4,820.00 | 4,390.00 | 4,458.00 | 445.80 | 5,923,630 |
| 2023-03-06 | 4,425.00 | 4,777.45 | 4,415.00 | 4,740.00 | 474.00 | 3,911,800 |
| 2023-03-03 | 4,360.00 | 4,460.00 | 4,280.00 | 4,430.05 | 443.01 | 1,774,420 |
| 2023-03-02 | 4,452.80 | 4,460.00 | 4,345.00 | 4,345.00 | 434.50 | 1,242,780 |
| 2023-03-01 | 4,395.00 | 4,454.00 | 4,265.80 | 4,438.00 | 443.80 | 2,162,350 |
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.