YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 885.00 | 925.00 | 875.05 | 899.75 | 89.975 | 2,189,740 |
| 2022-03-08 | 869.95 | 905.95 | 835.10 | 887.70 | 88.770 | 2,942,530 |
| 2022-03-07 | 904.00 | 915.00 | 851.00 | 852.40 | 85.240 | 2,108,580 |
| 2022-03-04 | 935.00 | 944.00 | 873.10 | 881.30 | 88.130 | 2,379,840 |
| 2022-03-03 | 957.35 | 968.00 | 911.10 | 932.30 | 93.230 | 4,294,750 |
| 2022-03-02 | 880.00 | 970.00 | 880.00 | 957.45 | 95.745 | 3,455,430 |
| 2022-02-25 | 896.00 | 905.00 | 873.10 | 879.00 | 87.900 | 1,959,790 |
| 2022-02-24 | 917.95 | 917.95 | 872.50 | 887.35 | 88.735 | 2,333,050 |
| 2022-02-23 | 920.00 | 933.90 | 899.00 | 921.10 | 92.110 | 3,057,480 |
| 2022-02-22 | 921.00 | 950.00 | 905.00 | 911.50 | 91.150 | 2,339,630 |
| 2022-02-21 | 900.00 | 924.85 | 900.00 | 920.35 | 92.035 | 772,700 |
| 2022-02-18 | 921.00 | 932.00 | 892.05 | 899.60 | 89.960 | 1,517,420 |
| 2022-02-17 | 932.00 | 940.00 | 915.10 | 920.75 | 92.075 | 2,107,410 |
| 2022-02-16 | 889.00 | 935.05 | 882.00 | 934.45 | 93.445 | 2,853,600 |
| 2022-02-15 | 888.60 | 896.90 | 857.05 | 881.20 | 88.120 | 2,190,770 |
| 2022-02-14 | 905.00 | 910.00 | 882.05 | 889.20 | 88.920 | 857,090 |
| 2022-02-11 | 885.00 | 917.45 | 883.50 | 892.30 | 89.230 | 1,381,140 |
| 2022-02-10 | 881.00 | 901.00 | 870.05 | 880.50 | 88.050 | 690,240 |
| 2022-02-09 | 890.00 | 897.00 | 881.05 | 885.20 | 88.520 | 517,570 |
| 2022-02-08 | 907.10 | 907.15 | 880.00 | 881.25 | 88.125 | 895,000 |
| 2022-02-07 | 898.05 | 915.00 | 886.15 | 902.35 | 90.235 | 791,050 |
| 2022-02-04 | 910.05 | 921.00 | 893.00 | 897.95 | 89.795 | 1,360,040 |
| 2022-02-03 | 942.90 | 942.90 | 900.00 | 905.10 | 90.510 | 1,382,210 |
| 2022-02-02 | 975.00 | 995.00 | 932.00 | 947.05 | 94.705 | 1,998,790 |
| 2022-02-01 | 948.70 | 995.00 | 928.00 | 971.00 | 97.100 | 2,901,970 |
| 2022-01-31 | 945.85 | 972.95 | 928.00 | 961.75 | 96.175 | 2,612,150 |
| 2022-01-28 | 940.00 | 960.00 | 920.00 | 945.85 | 94.585 | 3,379,940 |
| 2022-01-27 | 906.95 | 923.10 | 898.05 | 910.00 | 91.000 | 1,804,140 |
| 2022-01-26 | 889.00 | 918.00 | 886.00 | 901.10 | 90.110 | 2,858,740 |
| 2022-01-25 | 830.90 | 891.00 | 823.00 | 889.60 | 88.960 | 2,288,550 |
| 2022-01-24 | 844.00 | 844.90 | 804.10 | 826.20 | 82.620 | 2,502,560 |
| 2022-01-21 | 871.00 | 871.00 | 845.60 | 851.65 | 85.165 | 2,593,410 |
| 2022-01-20 | 867.00 | 885.00 | 845.05 | 877.35 | 87.735 | 1,819,770 |
| 2022-01-19 | 879.95 | 890.00 | 864.05 | 866.30 | 86.630 | 694,260 |
| 2022-01-18 | 890.05 | 913.00 | 867.00 | 880.30 | 88.030 | 2,073,260 |
| 2022-01-17 | 890.00 | 907.00 | 881.00 | 886.10 | 88.610 | 275,140 |
| 2022-01-14 | 871.00 | 899.20 | 869.05 | 897.40 | 89.740 | 1,149,310 |
| 2022-01-13 | 855.50 | 906.00 | 855.50 | 879.35 | 87.935 | 5,872,490 |
| 2022-01-12 | 852.50 | 863.00 | 849.35 | 853.30 | 85.330 | 1,261,710 |
| 2022-01-11 | 821.70 | 852.00 | 821.70 | 849.15 | 84.915 | 1,909,480 |
| 2022-01-10 | 831.60 | 839.95 | 816.05 | 821.60 | 82.160 | 1,023,930 |
| 2022-01-07 | 830.00 | 836.95 | 820.00 | 834.40 | 83.440 | 637,450 |
| 2022-01-06 | 821.05 | 843.95 | 820.05 | 829.00 | 82.900 | 552,780 |
| 2022-01-05 | 844.00 | 869.95 | 826.05 | 828.40 | 82.840 | 4,151,220 |
| 2022-01-04 | 830.80 | 855.00 | 822.15 | 843.90 | 84.390 | 2,139,320 |
| 2022-01-03 | 789.95 | 833.80 | 782.00 | 830.80 | 83.080 | 3,450,910 |
| 2021-12-30 | 807.95 | 816.00 | 774.05 | 778.45 | 77.845 | 4,242,610 |
| 2021-12-29 | 819.95 | 819.95 | 792.35 | 806.20 | 80.620 | 802,750 |
| 2021-12-28 | 834.95 | 834.95 | 797.25 | 801.60 | 80.160 | 1,914,680 |
| 2021-12-27 | 817.00 | 828.50 | 804.10 | 819.10 | 81.910 | 1,145,480 |
| 2021-12-23 | 815.05 | 829.95 | 808.20 | 817.25 | 81.725 | 935,890 |
| 2021-12-22 | 824.95 | 824.95 | 808.05 | 815.20 | 81.520 | 1,140,800 |
| 2021-12-21 | 799.95 | 824.00 | 792.05 | 818.40 | 81.840 | 1,950,660 |
| 2021-12-20 | 793.95 | 793.95 | 765.35 | 788.20 | 78.820 | 2,544,400 |
| 2021-12-17 | 809.00 | 811.00 | 791.55 | 802.35 | 80.235 | 1,365,820 |
| 2021-12-16 | 785.00 | 820.00 | 781.00 | 803.95 | 80.395 | 2,014,180 |
| 2021-12-15 | 799.95 | 804.70 | 770.60 | 775.95 | 77.595 | 4,629,660 |
| 2021-12-14 | 805.00 | 821.00 | 790.05 | 800.95 | 80.095 | 2,276,190 |
| 2021-12-13 | 830.00 | 849.00 | 799.00 | 804.75 | 80.475 | 3,154,800 |
| 2021-12-10 | 879.90 | 879.90 | 848.00 | 849.75 | 84.975 | 1,823,310 |
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.