YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 55,700.00 | 56,525.00 | 54,250.00 | 54,625.00 | 5,462.50 | 2,793,010 |
| 2025-11-05 | 55,400.00 | 57,000.00 | 54,850.00 | 55,600.00 | 5,560.00 | 8,757,860 |
| 2025-11-04 | 55,675.00 | 56,050.00 | 53,775.00 | 55,375.00 | 5,537.50 | 9,789,450 |
| 2025-11-03 | 54,600.00 | 57,575.00 | 54,600.00 | 56,050.00 | 5,605.00 | 13,175,130 |
| 2025-10-31 | 51,350.00 | 55,000.00 | 51,350.00 | 54,600.00 | 5,460.00 | 11,620,390 |
| 2025-10-30 | 51,750.00 | 52,400.00 | 50,625.00 | 51,650.00 | 5,165.00 | 8,503,880 |
| 2025-10-29 | 50,700.00 | 53,125.00 | 50,000.00 | 51,975.00 | 5,197.50 | 15,693,050 |
| 2025-10-28 | 48,100.00 | 51,775.00 | 48,020.00 | 50,625.00 | 5,062.50 | 14,729,670 |
| 2025-10-27 | 47,900.00 | 51,900.00 | 46,820.00 | 48,700.00 | 4,870.00 | 19,699,180 |
| 2025-10-24 | 41,740.00 | 44,000.00 | 41,720.00 | 42,280.00 | 4,228.00 | 6,234,220 |
| 2025-10-23 | 40,000.00 | 42,460.00 | 40,000.00 | 41,740.00 | 4,174.00 | 7,515,650 |
| 2025-10-22 | 39,900.00 | 40,200.00 | 38,780.00 | 39,820.00 | 3,982.00 | 8,947,880 |
| 2025-10-21 | 40,300.00 | 41,640.00 | 38,600.00 | 39,800.00 | 3,980.00 | 6,824,340 |
| 2025-10-20 | 40,200.00 | 41,200.00 | 39,200.00 | 39,520.00 | 3,952.00 | 5,787,840 |
| 2025-10-17 | 39,200.00 | 40,300.00 | 39,100.00 | 40,260.00 | 4,026.00 | 3,624,290 |
| 2025-10-16 | 39,280.00 | 39,300.00 | 38,400.00 | 39,120.00 | 3,912.00 | 5,470,100 |
| 2025-10-15 | 38,580.00 | 40,440.00 | 38,000.00 | 38,700.00 | 3,870.00 | 11,053,320 |
| 2025-10-14 | 39,620.00 | 41,640.00 | 37,500.00 | 38,460.00 | 3,846.00 | 13,878,310 |
| 2025-10-13 | 40,100.00 | 40,420.00 | 39,500.00 | 39,760.00 | 3,976.00 | 3,461,650 |
| 2025-10-10 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-10-09 | 37,800.00 | 40,160.00 | 37,800.00 | 39,120.00 | 3,912.00 | 7,920,050 |
| 2025-10-08 | 37,520.00 | 37,800.00 | 36,500.00 | 37,720.00 | 3,772.00 | 7,011,410 |
| 2025-10-07 | 37,800.00 | 38,000.00 | 37,100.00 | 37,520.00 | 3,752.00 | 4,005,370 |
| 2025-10-06 | 37,020.00 | 37,900.00 | 36,220.00 | 37,560.00 | 3,756.00 | 5,516,820 |
| 2025-10-03 | 37,500.00 | 37,520.00 | 36,320.00 | 36,820.00 | 3,682.00 | 3,954,110 |
| 2025-10-02 | 37,620.00 | 37,860.00 | 35,940.00 | 37,160.00 | 3,716.00 | 10,240,260 |
| 2025-10-01 | 37,400.00 | 37,800.00 | 36,920.00 | 37,000.00 | 3,700.00 | 5,546,620 |
| 2025-09-30 | 37,800.00 | 37,800.00 | 36,320.00 | 37,380.00 | 3,738.00 | 6,870,630 |
| 2025-09-29 | 38,500.00 | 38,900.00 | 37,320.00 | 37,780.00 | 3,778.00 | 2,305,270 |
| 2025-09-26 | 38,500.00 | 38,900.00 | 37,220.00 | 38,380.00 | 3,838.00 | 7,584,790 |
| 2025-09-25 | 38,420.00 | 38,420.00 | 37,060.00 | 37,600.00 | 3,760.00 | 4,700,050 |
| 2025-09-24 | 40,600.00 | 40,960.00 | 38,560.00 | 38,700.00 | 3,870.00 | 8,559,830 |
| 2025-09-23 | 40,000.00 | 40,180.00 | 37,840.00 | 39,040.00 | 3,904.00 | 9,229,810 |
| 2025-09-22 | 38,300.00 | 41,000.00 | 37,760.00 | 38,880.00 | 3,888.00 | 9,826,430 |
| 2025-09-19 | 38,200.00 | 38,920.00 | 35,520.00 | 37,080.00 | 3,708.00 | 13,218,000 |
| 2025-09-18 | 40,400.00 | 40,600.00 | 37,940.00 | 38,060.00 | 3,806.00 | 9,855,850 |
| 2025-09-17 | 41,080.00 | 41,560.00 | 40,520.00 | 40,840.00 | 4,084.00 | 3,746,910 |
| 2025-09-16 | 40,400.00 | 41,500.00 | 40,040.00 | 40,980.00 | 4,098.00 | 3,463,630 |
| 2025-09-15 | 40,500.00 | 41,000.00 | 39,400.00 | 40,040.00 | 4,004.00 | 4,825,010 |
| 2025-09-12 | 41,000.00 | 41,600.00 | 39,620.00 | 40,200.00 | 4,020.00 | 5,203,880 |
| 2025-09-11 | 41,200.00 | 41,700.00 | 40,600.00 | 40,880.00 | 4,088.00 | 4,162,720 |
| 2025-09-10 | 38,800.00 | 41,600.00 | 38,800.00 | 41,120.00 | 4,112.00 | 5,901,440 |
| 2025-09-09 | 38,200.00 | 40,060.00 | 38,000.00 | 38,600.00 | 3,860.00 | 8,081,660 |
| 2025-09-08 | 37,500.00 | 39,740.00 | 36,400.00 | 37,860.00 | 3,786.00 | 13,777,670 |
| 2025-09-05 | 42,200.00 | 43,725.00 | 41,600.00 | 42,875.00 | 4,287.50 | 5,849,250 |
| 2025-09-04 | 41,000.00 | 42,700.00 | 40,425.00 | 42,525.00 | 4,252.50 | 6,837,590 |
| 2025-09-03 | 41,000.00 | 42,050.00 | 40,150.00 | 40,650.00 | 4,065.00 | 7,544,860 |
| 2025-09-02 | 40,425.00 | 41,650.00 | 39,500.00 | 41,550.00 | 4,155.00 | 5,806,750 |
| 2025-09-01 | 41,300.00 | 41,300.00 | 40,150.00 | 40,450.00 | 4,045.00 | 1,947,050 |
| 2025-08-29 | 41,575.00 | 41,800.00 | 40,675.00 | 41,300.00 | 4,130.00 | 3,526,420 |
| 2025-08-28 | 41,200.00 | 42,800.00 | 41,200.00 | 41,575.00 | 4,157.50 | 6,768,390 |
| 2025-08-27 | 41,850.00 | 42,000.00 | 41,100.00 | 41,200.00 | 4,120.00 | 5,409,640 |
| 2025-08-26 | 41,000.00 | 42,000.00 | 40,500.00 | 41,825.00 | 4,182.50 | 3,108,930 |
| 2025-08-25 | 42,000.00 | 42,450.00 | 40,825.00 | 41,025.00 | 4,102.50 | 7,575,780 |
| 2025-08-22 | 42,250.00 | 42,900.00 | 41,800.00 | 42,500.00 | 4,250.00 | 3,096,230 |
| 2025-08-21 | 41,200.00 | 42,200.00 | 41,000.00 | 41,750.00 | 4,175.00 | 3,197,160 |
| 2025-08-20 | 41,775.00 | 42,600.00 | 41,025.00 | 41,125.00 | 4,112.50 | 6,552,750 |
| 2025-08-19 | 43,600.00 | 44,025.00 | 41,625.00 | 41,775.00 | 4,177.50 | 6,116,610 |
| 2025-08-18 | 42,600.00 | 44,700.00 | 42,600.00 | 43,975.00 | 4,397.50 | 4,840,610 |
| 2025-08-14 | 44,500.00 | 44,625.00 | 41,925.00 | 42,925.00 | 4,292.50 | 6,286,660 |
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.