Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← YPFD.BA stock page

YPF S.A. D historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-012,750.502,785.002,675.002,756.35275.641,372,580
2022-11-302,807.002,880.002,706.002,761.00276.102,879,250
2022-11-292,698.002,800.002,695.052,784.60278.462,003,350
2022-11-282,670.002,731.652,550.002,719.00271.902,438,140
2022-11-252,565.002,724.002,560.002,680.00268.001,884,900
2022-11-242,530.002,600.002,500.002,577.00257.70748,570
2022-11-232,498.502,540.002,425.002,509.95251.001,197,670
2022-11-222,480.002,530.002,413.752,504.75250.481,663,790
2022-11-182,493.002,539.002,406.002,484.90248.492,800,830
2022-11-172,520.002,525.002,400.002,480.00248.003,875,250
2022-11-162,600.002,649.502,470.002,495.00249.502,654,050
2022-11-152,519.452,640.002,519.452,605.50260.553,412,770
2022-11-142,390.002,510.002,293.502,492.55249.263,066,170
2022-11-112,316.002,396.902,275.002,392.80239.282,112,940
2022-11-102,300.002,380.002,202.002,235.90223.592,601,270
2022-11-092,370.002,377.002,171.502,200.00220.003,275,940
2022-11-082,460.002,500.002,332.002,377.00237.702,031,340
2022-11-072,470.002,539.952,420.652,431.05243.111,837,650
2022-11-042,513.802,570.002,461.502,469.65246.971,875,510
2022-11-032,450.002,538.002,406.002,499.80249.982,166,250
2022-11-022,454.652,536.002,424.002,432.75243.282,976,640
2022-11-012,410.002,533.752,405.002,509.50250.954,172,060
2022-10-312,354.002,386.002,283.452,361.10236.113,284,870
2022-10-282,436.452,436.452,330.002,354.55235.463,125,820
2022-10-272,410.002,465.002,392.502,429.60242.962,191,070
2022-10-262,362.202,450.002,362.202,392.30239.233,577,040
2022-10-252,282.002,362.902,282.002,352.45235.253,573,390
2022-10-242,164.002,322.002,096.052,255.35225.543,655,380
2022-10-212,171.102,200.002,105.002,190.80219.082,515,810
2022-10-202,225.252,253.002,116.552,132.90213.291,659,220
2022-10-192,143.552,175.002,138.102,140.50214.051,636,150
2022-10-182,150.002,151.202,090.002,137.75213.782,179,280
2022-10-172,150.002,213.352,131.002,181.45218.151,507,790
2022-10-142,120.002,147.152,086.652,105.00210.501,551,110
2022-10-132,079.002,178.002,035.402,172.60217.261,793,550
2022-10-122,030.002,060.001,978.402,037.00203.701,795,770
2022-10-112,139.352,139.352,040.002,055.70205.572,179,560
2022-10-062,305.002,314.452,221.002,233.00223.302,378,550
2022-10-052,178.002,323.502,114.452,307.65230.774,478,930
2022-10-042,120.002,200.002,100.002,139.70213.972,691,380
2022-10-032,028.502,118.002,024.102,113.40211.342,911,400
2022-09-301,930.001,947.001,906.001,940.45194.051,290,550
2022-09-291,949.001,994.551,911.001,928.40192.841,463,600
2022-09-281,945.001,978.001,900.001,976.05197.612,573,700
2022-09-271,965.001,997.001,911.501,919.35191.942,055,920
2022-09-261,980.002,030.001,920.001,953.90195.392,975,910
2022-09-232,058.252,058.251,950.001,961.75196.184,994,910
2022-09-222,151.002,183.002,117.002,180.30218.031,929,780
2022-09-212,178.002,178.002,079.002,116.90211.695,105,830
2022-09-202,245.002,245.002,150.002,185.85218.592,595,660
2022-09-192,099.002,237.552,060.002,200.50220.054,949,300
2022-09-161,995.002,130.001,972.002,107.15210.724,726,150
2022-09-152,080.002,105.001,955.001,989.80198.984,903,160
2022-09-142,035.002,095.001,975.002,078.95207.903,636,360
2022-09-131,981.002,061.751,981.002,010.15201.024,946,920
2022-09-121,999.002,039.001,940.001,983.60198.364,597,900
2022-09-091,950.002,000.001,932.101,971.60197.164,220,320
2022-09-081,946.001,998.001,890.001,938.40193.8410,063,880
2022-09-071,700.001,891.951,685.001,875.85187.596,855,080
2022-09-061,699.001,778.951,675.001,738.45173.852,404,700
← NewerPage 17 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-07-055.8478 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.