YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 4,395.00 | 4,454.00 | 4,265.80 | 4,438.00 | 443.80 | 2,162,350 |
| 2023-02-28 | 4,461.00 | 4,519.95 | 4,270.00 | 4,358.50 | 435.85 | 1,731,340 |
| 2023-02-27 | 4,400.00 | 4,485.00 | 4,365.00 | 4,465.00 | 446.50 | 1,643,660 |
| 2023-02-24 | 4,309.00 | 4,380.00 | 4,210.00 | 4,351.00 | 435.10 | 1,404,110 |
| 2023-02-23 | 4,227.00 | 4,329.00 | 4,226.00 | 4,324.00 | 432.40 | 1,776,440 |
| 2023-02-22 | 4,284.00 | 4,284.00 | 4,141.00 | 4,170.20 | 417.02 | 1,942,080 |
| 2023-02-17 | 4,409.00 | 4,409.00 | 4,120.00 | 4,205.00 | 420.50 | 3,459,890 |
| 2023-02-16 | 4,448.00 | 4,650.00 | 4,380.05 | 4,415.00 | 441.50 | 3,085,890 |
| 2023-02-15 | 4,488.00 | 4,529.00 | 4,290.00 | 4,420.00 | 442.00 | 2,137,280 |
| 2023-02-14 | 4,500.00 | 4,580.00 | 4,390.00 | 4,496.95 | 449.70 | 2,108,560 |
| 2023-02-13 | 4,321.00 | 4,604.75 | 4,250.00 | 4,503.05 | 450.31 | 3,181,560 |
| 2023-02-10 | 4,196.35 | 4,356.00 | 4,196.00 | 4,283.00 | 428.30 | 1,675,740 |
| 2023-02-09 | 4,240.00 | 4,299.00 | 4,147.00 | 4,182.50 | 418.25 | 1,474,220 |
| 2023-02-08 | 4,250.00 | 4,369.95 | 4,155.00 | 4,250.00 | 425.00 | 1,592,830 |
| 2023-02-07 | 4,210.00 | 4,340.00 | 4,175.00 | 4,235.00 | 423.50 | 1,689,490 |
| 2023-02-06 | 4,150.00 | 4,200.00 | 4,021.35 | 4,165.00 | 416.50 | 1,412,400 |
| 2023-02-03 | 4,251.00 | 4,320.00 | 4,115.00 | 4,119.00 | 411.90 | 2,017,650 |
| 2023-02-02 | 4,350.00 | 4,387.00 | 4,119.60 | 4,130.00 | 413.00 | 2,212,780 |
| 2023-02-01 | 4,400.00 | 4,480.00 | 4,136.05 | 4,287.00 | 428.70 | 2,753,160 |
| 2023-01-31 | 4,212.00 | 4,415.00 | 4,136.00 | 4,394.00 | 439.40 | 3,130,570 |
| 2023-01-30 | 4,258.00 | 4,327.65 | 4,058.00 | 4,146.95 | 414.70 | 1,861,950 |
| 2023-01-27 | 4,490.00 | 4,490.00 | 4,270.00 | 4,283.00 | 428.30 | 2,596,570 |
| 2023-01-26 | 4,430.00 | 4,490.00 | 4,336.00 | 4,416.00 | 441.60 | 2,105,270 |
| 2023-01-25 | 4,329.50 | 4,437.00 | 4,190.00 | 4,409.00 | 440.90 | 3,041,620 |
| 2023-01-24 | 4,401.00 | 4,420.00 | 4,200.00 | 4,374.00 | 437.40 | 2,937,160 |
| 2023-01-23 | 4,350.00 | 4,600.05 | 4,289.65 | 4,366.00 | 436.60 | 5,252,040 |
| 2023-01-20 | 4,102.00 | 4,380.50 | 4,102.00 | 4,285.00 | 428.50 | 3,956,740 |
| 2023-01-19 | 3,975.00 | 4,018.00 | 3,760.00 | 4,010.00 | 401.00 | 6,017,310 |
| 2023-01-18 | 4,450.00 | 4,600.00 | 3,980.00 | 4,016.00 | 401.60 | 5,841,430 |
| 2023-01-17 | 4,008.50 | 4,375.35 | 4,000.00 | 4,350.05 | 435.01 | 3,965,720 |
| 2023-01-16 | 3,880.00 | 4,074.00 | 3,880.00 | 4,028.00 | 402.80 | 2,150,820 |
| 2023-01-13 | 3,558.00 | 3,928.00 | 3,507.00 | 3,870.00 | 387.00 | 3,754,490 |
| 2023-01-12 | 3,308.10 | 3,639.90 | 3,308.00 | 3,605.00 | 360.50 | 3,817,620 |
| 2023-01-11 | 3,251.00 | 3,330.00 | 3,214.60 | 3,315.00 | 331.50 | 1,781,460 |
| 2023-01-10 | 3,265.00 | 3,295.00 | 3,200.00 | 3,244.00 | 324.40 | 1,134,950 |
| 2023-01-09 | 3,250.00 | 3,300.00 | 3,160.75 | 3,273.00 | 327.30 | 2,554,960 |
| 2023-01-06 | 3,220.00 | 3,317.00 | 3,210.00 | 3,237.00 | 323.70 | 2,621,020 |
| 2023-01-05 | 2,985.00 | 3,204.95 | 2,985.00 | 3,180.50 | 318.05 | 3,044,720 |
| 2023-01-04 | 3,060.00 | 3,060.00 | 2,941.00 | 3,000.00 | 300.00 | 2,610,370 |
| 2023-01-03 | 3,208.95 | 3,255.15 | 2,960.00 | 2,998.00 | 299.80 | 4,434,450 |
| 2023-01-02 | 3,150.00 | 3,308.95 | 3,150.00 | 3,295.00 | 329.50 | 1,275,460 |
| 2022-12-30 | 3,110.00 | 3,173.00 | 3,003.00 | 3,168.45 | 316.85 | 644,700 |
| 2022-12-29 | 3,140.00 | 3,220.00 | 3,065.90 | 3,111.50 | 311.15 | 1,538,700 |
| 2022-12-28 | 3,000.00 | 3,179.95 | 3,000.00 | 3,130.00 | 313.00 | 2,808,830 |
| 2022-12-27 | 3,065.00 | 3,095.00 | 2,966.00 | 3,003.80 | 300.38 | 2,026,320 |
| 2022-12-26 | 3,050.00 | 3,096.50 | 2,950.00 | 3,084.95 | 308.50 | 1,048,100 |
| 2022-12-23 | 2,951.00 | 3,048.50 | 2,950.00 | 3,039.00 | 303.90 | 2,258,720 |
| 2022-12-22 | 2,885.00 | 2,929.00 | 2,845.50 | 2,919.90 | 291.99 | 1,937,490 |
| 2022-12-21 | 2,800.00 | 2,900.00 | 2,791.00 | 2,882.00 | 288.20 | 3,919,910 |
| 2022-12-20 | 2,645.00 | 2,759.90 | 2,631.00 | 2,751.35 | 275.14 | 988,490 |
| 2022-12-19 | 2,481.00 | 2,630.00 | 2,400.00 | 2,616.00 | 261.60 | 1,781,020 |
| 2022-12-16 | 2,500.00 | 2,548.45 | 2,447.75 | 2,475.00 | 247.50 | 1,718,960 |
| 2022-12-15 | 2,476.00 | 2,499.65 | 2,436.00 | 2,479.50 | 247.95 | 1,687,970 |
| 2022-12-14 | 2,521.00 | 2,579.85 | 2,450.00 | 2,485.00 | 248.50 | 1,497,360 |
| 2022-12-13 | 2,544.00 | 2,595.90 | 2,516.05 | 2,538.70 | 253.87 | 1,646,190 |
| 2022-12-12 | 2,634.00 | 2,634.00 | 2,501.00 | 2,523.00 | 252.30 | 2,694,830 |
| 2022-12-07 | 2,658.00 | 2,689.50 | 2,610.00 | 2,650.00 | 265.00 | 2,559,810 |
| 2022-12-06 | 2,650.00 | 2,698.50 | 2,580.00 | 2,622.00 | 262.20 | 2,664,560 |
| 2022-12-05 | 2,726.00 | 2,792.00 | 2,599.00 | 2,611.00 | 261.10 | 3,240,930 |
| 2022-12-02 | 2,758.00 | 2,799.50 | 2,725.00 | 2,730.00 | 273.00 | 1,714,510 |
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.