YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 83,375.00 | 84,400.00 | 82,200.00 | 82,475.00 | 8,247.50 | 2,352,440 |
| 2026-07-22 | 81,300.00 | 82,900.00 | 81,300.00 | 82,500.00 | 8,250.00 | 4,425,690 |
| 2026-07-21 | 79,250.00 | 80,975.00 | 79,250.00 | 80,625.00 | 8,062.50 | 2,476,610 |
| 2026-07-20 | 78,000.00 | 79,300.00 | 76,700.00 | 79,200.00 | 7,920.00 | 2,394,330 |
| 2026-07-17 | 76,550.00 | 78,400.00 | 76,450.00 | 77,900.00 | 7,790.00 | 1,976,970 |
| 2026-07-16 | 78,600.00 | 79,100.00 | 75,625.00 | 76,075.00 | 7,607.50 | 2,055,440 |
| 2026-07-15 | 77,875.00 | 79,375.00 | 76,650.00 | 78,550.00 | 7,855.00 | 2,290,300 |
| 2026-07-14 | 77,550.00 | 78,700.00 | 76,750.00 | 77,775.00 | 7,777.50 | 2,375,340 |
| 2026-07-13 | 75,500.00 | 77,575.00 | 75,075.00 | 77,175.00 | 7,717.50 | 2,744,380 |
| 2026-07-10 | 75,500.00 | 75,500.00 | 73,800.00 | 74,400.00 | 7,440.00 | 640,360 |
| 2026-07-09 | 75,775.00 | 75,775.00 | 75,775.00 | 75,775.00 | 7,577.50 | 0 |
| 2026-07-08 | 75,100.00 | 78,900.00 | 75,100.00 | 75,775.00 | 7,577.50 | 4,818,730 |
| 2026-07-07 | 72,650.00 | 74,600.00 | 72,025.00 | 74,425.00 | 7,442.50 | 2,574,990 |
| 2026-07-06 | 72,625.00 | 73,125.00 | 70,500.00 | 72,650.00 | 7,265.00 | 2,214,790 |
| 2026-07-03 | 70,975.00 | 71,675.00 | 70,100.00 | 71,575.00 | 7,157.50 | 628,400 |
| 2026-07-02 | 70,300.00 | 71,800.00 | 69,550.00 | 70,075.00 | 7,007.50 | 2,107,090 |
| 2026-07-01 | 71,400.00 | 71,950.00 | 69,425.00 | 70,300.00 | 7,030.00 | 2,375,640 |
| 2026-06-30 | 71,600.00 | 72,025.00 | 70,625.00 | 71,125.00 | 7,112.50 | 1,923,170 |
| 2026-06-29 | 71,050.00 | 72,500.00 | 70,125.00 | 70,575.00 | 7,057.50 | 3,321,970 |
| 2026-06-26 | 70,400.00 | 71,200.00 | 69,600.00 | 70,050.00 | 7,005.00 | 1,662,520 |
| 2026-06-25 | 71,500.00 | 71,950.00 | 69,600.00 | 70,750.00 | 7,075.00 | 2,342,840 |
| 2026-06-24 | 74,000.00 | 74,000.00 | 69,000.00 | 70,800.00 | 7,080.00 | 4,285,490 |
| 2026-06-23 | 75,500.00 | 75,600.00 | 73,975.00 | 74,700.00 | 7,470.00 | 2,177,800 |
| 2026-06-22 | 75,500.00 | 77,300.00 | 74,500.00 | 75,500.00 | 7,550.00 | 1,982,320 |
| 2026-06-19 | 76,100.00 | 77,500.00 | 75,300.00 | 76,425.00 | 7,642.50 | 1,639,830 |
| 2026-06-18 | 76,850.00 | 76,850.00 | 74,950.00 | 76,125.00 | 7,612.50 | 2,477,380 |
| 2026-06-17 | 76,775.00 | 78,500.00 | 76,000.00 | 76,675.00 | 7,667.50 | 2,072,010 |
| 2026-06-16 | 79,250.00 | 79,250.00 | 75,800.00 | 76,750.00 | 7,675.00 | 5,510,570 |
| 2026-06-15 | 83,400.00 | 83,400.00 | 83,400.00 | 83,400.00 | 8,340.00 | 0 |
| 2026-06-12 | 83,700.00 | 85,350.00 | 82,500.00 | 83,400.00 | 8,340.00 | 2,493,860 |
| 2026-06-11 | 82,200.00 | 85,750.00 | 82,200.00 | 83,700.00 | 8,370.00 | 5,179,670 |
| 2026-06-10 | 81,350.00 | 84,300.00 | 81,350.00 | 82,125.00 | 8,212.50 | 2,794,130 |
| 2026-06-09 | 81,975.00 | 82,425.00 | 79,500.00 | 81,325.00 | 8,132.50 | 2,426,670 |
| 2026-06-08 | 81,100.00 | 83,975.00 | 81,100.00 | 81,950.00 | 8,195.00 | 2,337,590 |
| 2026-06-05 | 85,000.00 | 85,100.00 | 80,350.00 | 81,075.00 | 8,107.50 | 2,294,130 |
| 2026-06-04 | 83,050.00 | 87,225.00 | 81,900.00 | 83,850.00 | 8,385.00 | 1,993,780 |
| 2026-06-03 | 84,000.00 | 84,325.00 | 81,975.00 | 83,050.00 | 8,305.00 | 3,295,650 |
| 2026-06-02 | 82,550.00 | 83,500.00 | 81,075.00 | 83,275.00 | 8,327.50 | 2,832,800 |
| 2026-06-01 | 78,650.00 | 83,500.00 | 78,650.00 | 81,550.00 | 8,155.00 | 3,638,010 |
| 2026-05-29 | 77,100.00 | 78,700.00 | 76,900.00 | 78,350.00 | 7,835.00 | 2,563,680 |
| 2026-05-28 | 75,000.00 | 79,300.00 | 74,700.00 | 77,075.00 | 7,707.50 | 2,881,590 |
| 2026-05-27 | 72,100.00 | 77,050.00 | 71,025.00 | 76,625.00 | 7,662.50 | 6,611,430 |
| 2026-05-26 | 70,825.00 | 72,800.00 | 70,300.00 | 72,100.00 | 7,210.00 | 3,060,450 |
| 2026-05-25 | 71,025.00 | 71,025.00 | 71,025.00 | 71,025.00 | 7,102.50 | 0 |
| 2026-05-22 | 71,950.00 | 72,000.00 | 70,700.00 | 71,025.00 | 7,102.50 | 1,687,330 |
| 2026-05-21 | 70,025.00 | 72,750.00 | 70,025.00 | 70,850.00 | 7,085.00 | 3,820,870 |
| 2026-05-20 | 71,250.00 | 72,900.00 | 69,250.00 | 69,800.00 | 6,980.00 | 3,991,400 |
| 2026-05-19 | 70,550.00 | 72,725.00 | 70,025.00 | 71,275.00 | 7,127.50 | 5,253,590 |
| 2026-05-18 | 65,400.00 | 70,950.00 | 65,400.00 | 70,400.00 | 7,040.00 | 10,521,010 |
| 2026-05-15 | 65,300.00 | 66,750.00 | 64,550.00 | 65,000.00 | 6,500.00 | 1,187,240 |
| 2026-05-14 | 64,500.00 | 65,900.00 | 64,100.00 | 65,300.00 | 6,530.00 | 2,019,660 |
| 2026-05-13 | 66,300.00 | 66,600.00 | 64,375.00 | 64,525.00 | 6,452.50 | 2,495,310 |
| 2026-05-12 | 66,450.00 | 67,725.00 | 66,050.00 | 66,475.00 | 6,647.50 | 3,052,980 |
| 2026-05-11 | 63,225.00 | 66,600.00 | 63,025.00 | 66,425.00 | 6,642.50 | 4,835,080 |
| 2026-05-08 | 63,800.00 | 64,200.00 | 62,250.00 | 62,825.00 | 6,282.50 | 2,176,510 |
| 2026-05-07 | 63,450.00 | 63,700.00 | 61,800.00 | 63,575.00 | 6,357.50 | 3,452,930 |
| 2026-05-06 | 63,900.00 | 64,425.00 | 62,725.00 | 64,200.00 | 6,420.00 | 4,173,360 |
| 2026-05-05 | 66,400.00 | 66,425.00 | 64,675.00 | 65,225.00 | 6,522.50 | 3,166,140 |
| 2026-05-04 | 65,600.00 | 66,600.00 | 65,250.00 | 66,475.00 | 6,647.50 | 2,886,010 |
| 2026-05-01 | 67,650.00 | 67,650.00 | 67,650.00 | 67,650.00 | 6,765.00 | 0 |
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.