YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 920.00 | 930.50 | 904.00 | 912.90 | 91.290 | 1,563,740 |
| 2022-06-07 | 915.00 | 918.00 | 900.10 | 912.50 | 91.250 | 767,080 |
| 2022-06-06 | 935.50 | 944.95 | 906.00 | 907.95 | 90.795 | 2,102,570 |
| 2022-06-03 | 916.00 | 933.50 | 909.80 | 921.25 | 92.125 | 2,337,900 |
| 2022-06-02 | 915.00 | 917.00 | 899.00 | 902.60 | 90.260 | 1,721,300 |
| 2022-06-01 | 946.00 | 951.00 | 910.00 | 918.90 | 91.890 | 1,658,710 |
| 2022-05-31 | 973.00 | 979.90 | 943.00 | 945.85 | 94.585 | 798,780 |
| 2022-05-30 | 960.00 | 994.00 | 960.00 | 972.50 | 97.250 | 347,400 |
| 2022-05-27 | 965.00 | 979.90 | 951.95 | 977.55 | 97.755 | 1,467,960 |
| 2022-05-26 | 949.00 | 968.90 | 949.00 | 961.95 | 96.195 | 2,082,980 |
| 2022-05-24 | 941.00 | 944.95 | 916.50 | 932.10 | 93.210 | 1,092,660 |
| 2022-05-23 | 910.00 | 950.05 | 885.00 | 939.95 | 93.995 | 1,455,810 |
| 2022-05-20 | 915.00 | 924.00 | 890.00 | 908.90 | 90.890 | 911,510 |
| 2022-05-19 | 905.85 | 926.00 | 901.00 | 912.65 | 91.265 | 969,100 |
| 2022-05-17 | 934.50 | 954.00 | 929.00 | 936.50 | 93.650 | 1,577,410 |
| 2022-05-16 | 929.00 | 938.00 | 905.60 | 928.95 | 92.895 | 2,630,980 |
| 2022-05-13 | 865.00 | 910.00 | 865.00 | 906.80 | 90.680 | 2,388,830 |
| 2022-05-12 | 830.00 | 865.00 | 815.05 | 850.85 | 85.085 | 2,996,570 |
| 2022-05-11 | 845.00 | 868.00 | 845.00 | 854.65 | 85.465 | 1,319,310 |
| 2022-05-10 | 822.00 | 835.80 | 801.00 | 828.25 | 82.825 | 1,892,610 |
| 2022-05-09 | 840.00 | 854.65 | 812.00 | 814.30 | 81.430 | 2,432,160 |
| 2022-05-06 | 862.00 | 879.95 | 835.00 | 870.35 | 87.035 | 637,970 |
| 2022-05-05 | 900.95 | 900.95 | 854.50 | 862.45 | 86.245 | 1,724,610 |
| 2022-05-04 | 900.00 | 910.00 | 884.00 | 903.95 | 90.395 | 1,288,500 |
| 2022-05-03 | 883.00 | 903.00 | 880.00 | 893.65 | 89.365 | 1,344,430 |
| 2022-05-02 | 879.00 | 883.10 | 860.20 | 878.00 | 87.800 | 1,084,350 |
| 2022-04-29 | 910.00 | 921.00 | 880.00 | 881.35 | 88.135 | 1,226,080 |
| 2022-04-28 | 894.00 | 917.90 | 887.00 | 908.85 | 90.885 | 740,640 |
| 2022-04-27 | 909.50 | 909.50 | 884.00 | 893.50 | 89.350 | 2,316,600 |
| 2022-04-26 | 930.00 | 930.00 | 898.00 | 899.50 | 89.950 | 2,888,110 |
| 2022-04-25 | 939.00 | 950.00 | 899.00 | 940.35 | 94.035 | 4,516,430 |
| 2022-04-22 | 973.60 | 981.95 | 956.00 | 962.55 | 96.255 | 1,444,160 |
| 2022-04-21 | 980.00 | 988.00 | 957.00 | 967.75 | 96.775 | 1,221,020 |
| 2022-04-20 | 976.00 | 984.00 | 958.00 | 982.60 | 98.260 | 893,950 |
| 2022-04-19 | 981.00 | 1,000.00 | 961.00 | 977.90 | 97.790 | 1,155,410 |
| 2022-04-18 | 981.00 | 1,014.85 | 979.00 | 981.20 | 98.120 | 1,861,750 |
| 2022-04-13 | 967.35 | 975.00 | 957.00 | 973.15 | 97.315 | 928,120 |
| 2022-04-12 | 971.05 | 986.50 | 957.00 | 967.35 | 96.735 | 1,390,380 |
| 2022-04-11 | 970.00 | 983.20 | 955.05 | 957.90 | 95.790 | 687,600 |
| 2022-04-08 | 974.00 | 991.90 | 972.05 | 983.20 | 98.320 | 1,245,620 |
| 2022-04-07 | 954.00 | 976.65 | 946.00 | 974.65 | 97.465 | 1,180,200 |
| 2022-04-06 | 966.05 | 980.00 | 950.00 | 953.15 | 95.315 | 1,615,780 |
| 2022-04-05 | 1,012.00 | 1,035.00 | 973.00 | 976.50 | 97.650 | 2,655,780 |
| 2022-04-04 | 966.05 | 1,003.95 | 966.05 | 1,001.80 | 100.18 | 5,919,640 |
| 2022-04-01 | 924.10 | 949.00 | 920.00 | 948.70 | 94.870 | 1,176,560 |
| 2022-03-31 | 948.00 | 948.00 | 921.00 | 922.75 | 92.275 | 1,403,450 |
| 2022-03-30 | 930.00 | 955.00 | 930.00 | 937.55 | 93.755 | 2,087,200 |
| 2022-03-29 | 933.00 | 936.00 | 912.00 | 915.85 | 91.585 | 1,060,080 |
| 2022-03-28 | 930.00 | 956.00 | 913.00 | 931.70 | 93.170 | 553,570 |
| 2022-03-25 | 946.05 | 960.00 | 933.25 | 947.55 | 94.755 | 1,923,280 |
| 2022-03-23 | 910.00 | 940.00 | 910.00 | 924.70 | 92.470 | 3,053,990 |
| 2022-03-22 | 890.00 | 905.00 | 890.00 | 899.85 | 89.985 | 2,373,710 |
| 2022-03-21 | 883.00 | 895.00 | 870.00 | 889.90 | 88.990 | 3,241,570 |
| 2022-03-18 | 878.95 | 885.00 | 847.00 | 849.80 | 84.980 | 2,021,600 |
| 2022-03-17 | 845.00 | 879.95 | 845.00 | 878.85 | 87.885 | 2,548,900 |
| 2022-03-16 | 850.00 | 860.50 | 830.20 | 850.00 | 85.000 | 2,591,930 |
| 2022-03-15 | 829.95 | 847.85 | 820.00 | 833.65 | 83.365 | 2,758,220 |
| 2022-03-14 | 878.00 | 883.00 | 850.30 | 855.60 | 85.560 | 3,419,090 |
| 2022-03-11 | 937.00 | 950.00 | 896.00 | 910.80 | 91.080 | 1,165,710 |
| 2022-03-10 | 900.00 | 953.00 | 880.05 | 935.10 | 93.510 | 2,322,690 |
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.