YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 1,690.00 | 1,750.00 | 1,679.50 | 1,715.80 | 171.58 | 1,170,450 |
| 2022-09-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2022-09-01 | 1,590.00 | 1,669.50 | 1,585.00 | 1,640.65 | 164.07 | 1,924,060 |
| 2022-08-31 | 1,641.00 | 1,679.85 | 1,601.00 | 1,604.85 | 160.49 | 3,148,700 |
| 2022-08-30 | 1,690.00 | 1,690.00 | 1,630.00 | 1,635.95 | 163.60 | 4,094,270 |
| 2022-08-29 | 1,635.00 | 1,768.15 | 1,607.70 | 1,717.95 | 171.80 | 3,717,990 |
| 2022-08-26 | 1,650.00 | 1,660.00 | 1,588.00 | 1,630.70 | 163.07 | 3,555,120 |
| 2022-08-25 | 1,583.00 | 1,669.85 | 1,562.70 | 1,655.00 | 165.50 | 3,746,820 |
| 2022-08-24 | 1,540.00 | 1,590.00 | 1,523.50 | 1,580.55 | 158.06 | 4,515,160 |
| 2022-08-23 | 1,501.00 | 1,545.00 | 1,480.00 | 1,539.15 | 153.92 | 7,269,600 |
| 2022-08-22 | 1,397.50 | 1,447.95 | 1,365.35 | 1,428.30 | 142.83 | 1,488,460 |
| 2022-08-19 | 1,394.00 | 1,412.00 | 1,370.00 | 1,401.55 | 140.16 | 2,315,140 |
| 2022-08-18 | 1,390.00 | 1,420.00 | 1,360.00 | 1,417.80 | 141.78 | 4,758,670 |
| 2022-08-17 | 1,304.00 | 1,333.00 | 1,294.05 | 1,327.80 | 132.78 | 3,085,530 |
| 2022-08-16 | 1,307.35 | 1,350.00 | 1,276.35 | 1,294.00 | 129.40 | 3,584,330 |
| 2022-08-12 | 1,205.00 | 1,260.00 | 1,205.00 | 1,253.05 | 125.31 | 3,549,710 |
| 2022-08-11 | 1,200.80 | 1,255.00 | 1,175.05 | 1,183.35 | 118.34 | 2,386,720 |
| 2022-08-10 | 1,140.00 | 1,150.00 | 1,120.00 | 1,143.80 | 114.38 | 2,033,470 |
| 2022-08-09 | 1,144.35 | 1,168.00 | 1,126.00 | 1,141.70 | 114.17 | 976,560 |
| 2022-08-08 | 1,100.00 | 1,163.85 | 1,100.00 | 1,151.05 | 115.11 | 2,629,140 |
| 2022-08-05 | 1,080.50 | 1,113.00 | 1,080.50 | 1,088.90 | 108.89 | 2,292,950 |
| 2022-08-04 | 1,093.65 | 1,105.95 | 1,069.00 | 1,086.55 | 108.66 | 1,346,340 |
| 2022-08-03 | 1,075.25 | 1,101.00 | 1,059.55 | 1,094.45 | 109.45 | 1,129,270 |
| 2022-08-02 | 1,080.00 | 1,100.00 | 1,025.00 | 1,074.15 | 107.42 | 1,429,700 |
| 2022-08-01 | 1,079.00 | 1,091.35 | 1,014.00 | 1,045.20 | 104.52 | 2,923,690 |
| 2022-07-29 | 1,120.30 | 1,169.00 | 1,074.10 | 1,092.65 | 109.27 | 3,294,790 |
| 2022-07-28 | 1,140.00 | 1,167.85 | 1,070.00 | 1,110.45 | 111.05 | 3,920,190 |
| 2022-07-27 | 1,079.00 | 1,130.00 | 1,060.00 | 1,127.45 | 112.75 | 3,104,130 |
| 2022-07-26 | 1,055.00 | 1,089.00 | 1,050.00 | 1,079.05 | 107.91 | 2,393,420 |
| 2022-07-25 | 995.00 | 1,055.00 | 970.00 | 1,048.35 | 104.84 | 2,954,300 |
| 2022-07-22 | 992.00 | 992.00 | 950.00 | 969.95 | 96.995 | 2,812,500 |
| 2022-07-21 | 934.40 | 999.00 | 917.00 | 996.65 | 99.665 | 4,589,860 |
| 2022-07-20 | 945.95 | 950.00 | 933.05 | 941.15 | 94.115 | 1,498,030 |
| 2022-07-19 | 925.00 | 950.00 | 921.00 | 944.95 | 94.495 | 906,400 |
| 2022-07-18 | 916.50 | 937.90 | 916.50 | 929.90 | 92.990 | 1,367,840 |
| 2022-07-15 | 879.55 | 908.00 | 871.00 | 906.00 | 90.600 | 1,662,480 |
| 2022-07-14 | 862.00 | 890.55 | 850.05 | 885.10 | 88.510 | 1,640,180 |
| 2022-07-13 | 891.90 | 905.00 | 882.00 | 896.35 | 89.635 | 1,287,690 |
| 2022-07-12 | 907.00 | 911.00 | 885.00 | 891.45 | 89.145 | 2,615,620 |
| 2022-07-11 | 945.00 | 945.65 | 905.05 | 928.05 | 92.805 | 1,706,020 |
| 2022-07-08 | 925.00 | 955.00 | 916.75 | 945.70 | 94.570 | 2,511,570 |
| 2022-07-07 | 890.00 | 947.00 | 890.00 | 926.50 | 92.650 | 3,830,160 |
| 2022-07-06 | 859.00 | 879.95 | 830.00 | 877.00 | 87.700 | 4,565,000 |
| 2022-07-05 | 825.00 | 870.00 | 820.05 | 867.15 | 86.715 | 1,823,300 |
| 2022-07-04 | 820.50 | 848.95 | 810.00 | 832.95 | 83.295 | 1,270,520 |
| 2022-07-01 | 841.00 | 848.00 | 817.00 | 846.00 | 84.600 | 1,007,260 |
| 2022-06-30 | 824.50 | 852.95 | 820.05 | 836.60 | 83.660 | 1,101,020 |
| 2022-06-29 | 862.50 | 866.45 | 832.00 | 850.20 | 85.020 | 1,470,170 |
| 2022-06-28 | 849.00 | 884.95 | 847.05 | 871.05 | 87.105 | 4,014,660 |
| 2022-06-27 | 786.20 | 843.00 | 782.00 | 836.50 | 83.650 | 2,784,980 |
| 2022-06-24 | 778.10 | 796.00 | 766.00 | 784.05 | 78.405 | 5,279,770 |
| 2022-06-23 | 823.55 | 826.50 | 759.00 | 782.40 | 78.240 | 8,965,890 |
| 2022-06-22 | 840.50 | 849.85 | 820.00 | 842.05 | 84.205 | 1,824,950 |
| 2022-06-21 | 859.95 | 864.95 | 835.05 | 860.75 | 86.075 | 2,197,750 |
| 2022-06-16 | 876.00 | 880.35 | 863.00 | 870.55 | 87.055 | 2,073,770 |
| 2022-06-15 | 905.00 | 920.00 | 875.00 | 894.40 | 89.440 | 1,701,260 |
| 2022-06-14 | 917.00 | 933.00 | 890.05 | 899.50 | 89.950 | 876,750 |
| 2022-06-13 | 898.00 | 923.00 | 874.00 | 920.90 | 92.090 | 2,483,120 |
| 2022-06-10 | 900.00 | 917.95 | 884.05 | 915.70 | 91.570 | 995,690 |
| 2022-06-09 | 908.00 | 912.00 | 888.05 | 904.65 | 90.465 | 1,343,060 |
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.