YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 879.90 | 879.90 | 848.00 | 849.75 | 84.975 | 1,823,310 |
| 2021-12-09 | 918.85 | 920.00 | 868.00 | 871.20 | 87.120 | 3,991,570 |
| 2021-12-07 | 910.00 | 924.90 | 904.00 | 918.15 | 91.815 | 3,781,510 |
| 2021-12-06 | 894.00 | 905.00 | 886.00 | 901.10 | 90.110 | 1,956,610 |
| 2021-12-03 | 894.05 | 904.95 | 835.00 | 862.00 | 86.200 | 4,339,360 |
| 2021-12-02 | 845.00 | 888.00 | 830.00 | 884.85 | 88.485 | 7,749,130 |
| 2021-12-01 | 790.05 | 862.00 | 790.05 | 824.75 | 82.475 | 8,348,440 |
| 2021-11-30 | 734.95 | 766.50 | 721.00 | 760.25 | 76.025 | 2,670,300 |
| 2021-11-29 | 779.95 | 786.45 | 730.00 | 737.55 | 73.755 | 3,824,150 |
| 2021-11-26 | 800.00 | 802.95 | 742.00 | 758.70 | 75.870 | 8,580,010 |
| 2021-11-25 | 809.00 | 827.50 | 805.00 | 823.10 | 82.310 | 585,280 |
| 2021-11-24 | 830.00 | 841.95 | 809.00 | 810.70 | 81.070 | 3,872,450 |
| 2021-11-23 | 835.00 | 842.50 | 812.50 | 828.20 | 82.820 | 2,777,540 |
| 2021-11-19 | 889.00 | 892.00 | 838.05 | 842.25 | 84.225 | 2,718,580 |
| 2021-11-18 | 855.00 | 895.00 | 835.05 | 887.50 | 88.750 | 2,668,780 |
| 2021-11-17 | 872.50 | 888.00 | 837.20 | 849.35 | 84.935 | 3,776,710 |
| 2021-11-16 | 910.00 | 918.00 | 867.00 | 871.25 | 87.125 | 2,891,340 |
| 2021-11-15 | 959.00 | 960.00 | 906.00 | 909.75 | 90.975 | 3,168,800 |
| 2021-11-12 | 935.00 | 951.00 | 906.00 | 948.00 | 94.800 | 4,885,910 |
| 2021-11-11 | 960.00 | 968.00 | 920.00 | 934.65 | 93.465 | 4,538,270 |
| 2021-11-10 | 971.00 | 990.80 | 950.00 | 952.85 | 95.285 | 4,481,650 |
| 2021-11-09 | 945.50 | 965.00 | 936.00 | 962.75 | 96.275 | 2,806,940 |
| 2021-11-08 | 920.00 | 950.00 | 920.00 | 949.95 | 94.995 | 2,042,960 |
| 2021-11-05 | 910.00 | 921.00 | 898.50 | 919.00 | 91.900 | 2,039,040 |
| 2021-11-04 | 934.00 | 934.00 | 900.10 | 907.25 | 90.725 | 2,797,240 |
| 2021-11-03 | 910.00 | 934.50 | 903.00 | 932.55 | 93.255 | 3,211,450 |
| 2021-11-02 | 915.00 | 928.80 | 901.00 | 917.60 | 91.760 | 2,290,890 |
| 2021-11-01 | 895.00 | 942.00 | 893.00 | 936.05 | 93.605 | 1,542,230 |
| 2021-10-29 | 904.10 | 905.00 | 880.10 | 882.15 | 88.215 | 2,942,500 |
| 2021-10-28 | 910.70 | 921.00 | 895.00 | 906.10 | 90.610 | 2,523,370 |
| 2021-10-27 | 943.95 | 945.80 | 915.25 | 922.45 | 92.245 | 1,881,870 |
| 2021-10-26 | 942.00 | 954.50 | 936.00 | 944.50 | 94.450 | 1,989,230 |
| 2021-10-25 | 916.00 | 945.00 | 916.00 | 942.60 | 94.260 | 3,007,740 |
| 2021-10-22 | 915.10 | 922.00 | 898.00 | 905.10 | 90.510 | 3,233,260 |
| 2021-10-21 | 937.00 | 946.95 | 916.05 | 921.35 | 92.135 | 4,280,960 |
| 2021-10-20 | 904.00 | 945.00 | 897.05 | 940.30 | 94.030 | 4,802,070 |
← NewerPage 21 of 21 · 1,236 trading days
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.