YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 67,050.00 | 67,850.00 | 65,700.00 | 67,650.00 | 6,765.00 | 3,191,950 |
| 2026-04-29 | 66,000.00 | 67,200.00 | 65,575.00 | 67,025.00 | 6,702.50 | 4,430,560 |
| 2026-04-28 | 65,175.00 | 66,450.00 | 65,125.00 | 65,325.00 | 6,532.50 | 2,500,220 |
| 2026-04-27 | 64,200.00 | 65,800.00 | 64,050.00 | 65,100.00 | 6,510.00 | 2,686,310 |
| 2026-04-24 | 64,000.00 | 64,375.00 | 62,475.00 | 64,250.00 | 6,425.00 | 1,851,780 |
| 2026-04-23 | 63,550.00 | 64,650.00 | 63,350.00 | 63,950.00 | 6,395.00 | 2,531,560 |
| 2026-04-22 | 63,425.00 | 64,900.00 | 62,975.00 | 63,575.00 | 6,357.50 | 2,393,190 |
| 2026-04-21 | 60,375.00 | 64,000.00 | 60,175.00 | 63,375.00 | 6,337.50 | 7,231,090 |
| 2026-04-20 | 60,000.00 | 60,550.00 | 59,300.00 | 60,375.00 | 6,037.50 | 3,504,880 |
| 2026-04-17 | 59,725.00 | 59,750.00 | 57,550.00 | 59,200.00 | 5,920.00 | 5,113,080 |
| 2026-04-16 | 60,300.00 | 61,000.00 | 60,025.00 | 60,800.00 | 6,080.00 | 2,133,800 |
| 2026-04-15 | 61,900.00 | 62,350.00 | 60,100.00 | 60,375.00 | 6,037.50 | 3,208,610 |
| 2026-04-14 | 63,650.00 | 65,200.00 | 61,150.00 | 61,925.00 | 6,192.50 | 3,455,360 |
| 2026-04-13 | 63,750.00 | 65,450.00 | 63,300.00 | 63,675.00 | 6,367.50 | 2,847,840 |
| 2026-04-10 | 62,925.00 | 63,800.00 | 62,425.00 | 63,275.00 | 6,327.50 | 2,023,010 |
| 2026-04-09 | 64,400.00 | 65,150.00 | 62,700.00 | 62,950.00 | 6,295.00 | 2,726,700 |
| 2026-04-08 | 62,200.00 | 64,600.00 | 59,000.00 | 64,100.00 | 6,410.00 | 5,200,060 |
| 2026-04-07 | 65,400.00 | 66,600.00 | 64,500.00 | 65,450.00 | 6,545.00 | 5,523,640 |
| 2026-04-06 | 65,925.00 | 67,475.00 | 64,650.00 | 64,875.00 | 6,487.50 | 4,291,660 |
| 2026-04-01 | 66,700.00 | 67,525.00 | 64,800.00 | 65,450.00 | 6,545.00 | 15,209,760 |
| 2026-03-31 | 68,700.00 | 72,050.00 | 66,500.00 | 67,500.00 | 6,750.00 | 17,416,060 |
| 2026-03-30 | 67,000.00 | 70,300.00 | 67,000.00 | 68,450.00 | 6,845.00 | 10,305,520 |
| 2026-03-27 | 63,225.00 | 68,475.00 | 63,200.00 | 66,500.00 | 6,650.00 | 12,301,090 |
| 2026-03-26 | 62,475.00 | 64,725.00 | 62,475.00 | 63,100.00 | 6,310.00 | 9,178,440 |
| 2026-03-25 | 60,175.00 | 62,700.00 | 60,175.00 | 62,450.00 | 6,245.00 | 7,228,180 |
| 2026-03-23 | 60,000.00 | 61,925.00 | 59,800.00 | 60,100.00 | 6,010.00 | 2,380,910 |
| 2026-03-20 | 60,950.00 | 63,700.00 | 60,300.00 | 61,550.00 | 6,155.00 | 11,266,170 |
| 2026-03-19 | 58,000.00 | 62,400.00 | 58,000.00 | 60,975.00 | 6,097.50 | 14,604,200 |
| 2026-03-18 | 55,850.00 | 58,500.00 | 55,850.00 | 58,150.00 | 5,815.00 | 4,117,190 |
| 2026-03-17 | 55,550.00 | 56,725.00 | 54,925.00 | 55,875.00 | 5,587.50 | 3,963,270 |
| 2026-03-16 | 56,250.00 | 56,250.00 | 54,550.00 | 55,000.00 | 5,500.00 | 3,065,090 |
| 2026-03-13 | 56,050.00 | 56,700.00 | 54,675.00 | 56,225.00 | 5,622.50 | 2,612,950 |
| 2026-03-12 | 56,950.00 | 58,375.00 | 55,800.00 | 55,950.00 | 5,595.00 | 4,259,870 |
| 2026-03-11 | 54,100.00 | 57,250.00 | 54,100.00 | 56,950.00 | 5,695.00 | 8,538,470 |
| 2026-03-10 | 53,700.00 | 55,200.00 | 53,250.00 | 53,600.00 | 5,360.00 | 4,016,730 |
| 2026-03-09 | 55,900.00 | 57,000.00 | 53,750.00 | 53,850.00 | 5,385.00 | 4,562,530 |
| 2026-03-06 | 52,500.00 | 56,100.00 | 52,500.00 | 55,100.00 | 5,510.00 | 6,490,470 |
| 2026-03-05 | 51,025.00 | 52,700.00 | 51,025.00 | 52,100.00 | 5,210.00 | 3,829,180 |
| 2026-03-04 | 52,825.00 | 52,825.00 | 49,960.00 | 50,625.00 | 5,062.50 | 3,604,610 |
| 2026-03-03 | 51,300.00 | 52,900.00 | 49,800.00 | 51,500.00 | 5,150.00 | 3,688,450 |
| 2026-03-02 | 53,000.00 | 54,150.00 | 51,200.00 | 51,250.00 | 5,125.00 | 6,401,900 |
| 2026-02-27 | 53,875.00 | 54,375.00 | 50,625.00 | 50,775.00 | 5,077.50 | 8,337,940 |
| 2026-02-26 | 54,575.00 | 54,975.00 | 53,125.00 | 53,400.00 | 5,340.00 | 1,965,880 |
| 2026-02-25 | 54,600.00 | 55,550.00 | 53,875.00 | 54,650.00 | 5,465.00 | 2,527,470 |
| 2026-02-24 | 54,350.00 | 55,150.00 | 54,325.00 | 54,900.00 | 5,490.00 | 1,658,250 |
| 2026-02-23 | 55,575.00 | 55,725.00 | 54,200.00 | 54,325.00 | 5,432.50 | 1,675,950 |
| 2026-02-20 | 55,900.00 | 56,525.00 | 55,200.00 | 55,625.00 | 5,562.50 | 1,932,170 |
| 2026-02-19 | 53,600.00 | 56,375.00 | 53,600.00 | 55,950.00 | 5,595.00 | 3,084,340 |
| 2026-02-18 | 54,600.00 | 55,500.00 | 53,725.00 | 54,050.00 | 5,405.00 | 2,206,900 |
| 2026-02-13 | 55,450.00 | 55,950.00 | 54,325.00 | 54,650.00 | 5,465.00 | 1,874,920 |
| 2026-02-12 | 57,725.00 | 58,150.00 | 54,875.00 | 55,250.00 | 5,525.00 | 2,670,850 |
| 2026-02-11 | 58,900.00 | 58,900.00 | 57,100.00 | 57,725.00 | 5,772.50 | 2,728,080 |
| 2026-02-10 | 56,675.00 | 58,600.00 | 55,550.00 | 58,125.00 | 5,812.50 | 3,691,060 |
| 2026-02-09 | 56,900.00 | 57,500.00 | 55,350.00 | 56,675.00 | 5,667.50 | 3,817,590 |
| 2026-02-06 | 56,500.00 | 58,300.00 | 56,500.00 | 56,900.00 | 5,690.00 | 2,377,410 |
| 2026-02-05 | 58,000.00 | 58,500.00 | 56,200.00 | 56,425.00 | 5,642.50 | 2,950,240 |
| 2026-02-04 | 57,800.00 | 59,000.00 | 57,000.00 | 58,375.00 | 5,837.50 | 3,425,450 |
| 2026-02-03 | 57,950.00 | 58,200.00 | 56,225.00 | 57,125.00 | 5,712.50 | 3,944,540 |
| 2026-02-02 | 58,200.00 | 59,300.00 | 57,200.00 | 57,975.00 | 5,797.50 | 3,112,060 |
| 2026-01-30 | 58,975.00 | 60,600.00 | 58,400.00 | 59,700.00 | 5,970.00 | 6,520,020 |
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.