YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 41,500.00 | 42,175.00 | 41,100.00 | 42,125.00 | 4,212.50 | 7,045,910 |
| 2025-05-15 | 40,400.00 | 41,800.00 | 40,000.00 | 41,775.00 | 4,177.50 | 10,500,560 |
| 2025-05-14 | 41,650.00 | 42,200.00 | 40,600.00 | 41,900.00 | 4,190.00 | 9,635,040 |
| 2025-05-13 | 41,100.00 | 42,075.00 | 40,400.00 | 41,750.00 | 4,175.00 | 6,996,700 |
| 2025-05-12 | 39,050.00 | 41,300.00 | 38,700.00 | 41,200.00 | 4,120.00 | 12,682,930 |
| 2025-05-09 | 36,500.00 | 37,900.00 | 36,000.00 | 37,775.00 | 3,777.50 | 5,116,120 |
| 2025-05-08 | 35,300.00 | 36,000.00 | 34,275.00 | 35,650.00 | 3,565.00 | 9,352,170 |
| 2025-05-07 | 36,150.00 | 36,150.00 | 35,000.00 | 35,425.00 | 3,542.50 | 9,494,960 |
| 2025-05-06 | 35,150.00 | 36,725.00 | 35,150.00 | 36,600.00 | 3,660.00 | 6,613,500 |
| 2025-05-05 | 34,600.00 | 34,800.00 | 33,650.00 | 34,325.00 | 3,432.50 | 5,756,250 |
| 2025-04-30 | 36,200.00 | 36,900.00 | 35,525.00 | 35,600.00 | 3,560.00 | 5,694,360 |
| 2025-04-29 | 37,450.00 | 38,125.00 | 36,975.00 | 37,025.00 | 3,702.50 | 2,540,720 |
| 2025-04-28 | 38,400.00 | 38,750.00 | 36,975.00 | 37,625.00 | 3,762.50 | 2,148,700 |
| 2025-04-25 | 38,800.00 | 39,000.00 | 38,000.00 | 38,375.00 | 3,837.50 | 3,334,290 |
| 2025-04-24 | 39,975.00 | 40,475.00 | 38,575.00 | 38,800.00 | 3,880.00 | 3,622,660 |
| 2025-04-23 | 38,900.00 | 39,900.00 | 38,550.00 | 38,650.00 | 3,865.00 | 5,787,470 |
| 2025-04-22 | 36,500.00 | 38,450.00 | 36,425.00 | 38,300.00 | 3,830.00 | 4,134,480 |
| 2025-04-21 | 37,850.00 | 37,850.00 | 35,475.00 | 36,225.00 | 3,622.50 | 3,963,030 |
| 2025-04-16 | 41,050.00 | 41,400.00 | 38,225.00 | 38,825.00 | 3,882.50 | 4,345,670 |
| 2025-04-15 | 41,100.00 | 42,000.00 | 40,175.00 | 40,625.00 | 4,062.50 | 5,177,380 |
| 2025-04-14 | 43,500.00 | 44,000.00 | 40,700.00 | 42,400.00 | 4,240.00 | 7,815,150 |
| 2025-04-11 | 39,000.00 | 40,750.00 | 38,500.00 | 40,175.00 | 4,017.50 | 8,141,380 |
| 2025-04-10 | 38,900.00 | 38,900.00 | 36,450.00 | 37,725.00 | 3,772.50 | 7,229,500 |
| 2025-04-09 | 36,675.00 | 40,500.00 | 34,675.00 | 39,150.00 | 3,915.00 | 14,418,220 |
| 2025-04-08 | 40,000.00 | 40,500.00 | 36,575.00 | 37,125.00 | 3,712.50 | 11,891,580 |
| 2025-04-07 | 39,150.00 | 41,350.00 | 38,000.00 | 38,600.00 | 3,860.00 | 9,409,570 |
| 2025-04-04 | 41,000.00 | 41,000.00 | 38,425.00 | 40,150.00 | 4,015.00 | 12,581,140 |
| 2025-04-03 | 45,000.00 | 45,150.00 | 44,150.00 | 44,250.00 | 4,425.00 | 4,905,080 |
| 2025-04-01 | 46,200.00 | 47,300.00 | 45,775.00 | 46,375.00 | 4,637.50 | 2,536,320 |
| 2025-03-31 | 46,350.00 | 47,000.00 | 45,000.00 | 46,150.00 | 4,615.00 | 3,061,240 |
| 2025-03-28 | 47,725.00 | 47,775.00 | 46,575.00 | 46,875.00 | 4,687.50 | 3,529,970 |
| 2025-03-27 | 49,550.00 | 49,900.00 | 48,000.00 | 48,425.00 | 4,842.50 | 2,921,280 |
| 2025-03-26 | 49,000.00 | 49,850.00 | 48,050.00 | 48,300.00 | 4,830.00 | 3,583,420 |
| 2025-03-25 | 47,700.00 | 49,150.00 | 47,675.00 | 48,825.00 | 4,882.50 | 3,425,250 |
| 2025-03-21 | 45,975.00 | 47,275.00 | 45,450.00 | 47,175.00 | 4,717.50 | 3,261,010 |
| 2025-03-20 | 45,700.00 | 46,300.00 | 45,000.00 | 45,875.00 | 4,587.50 | 2,818,230 |
| 2025-03-19 | 44,600.00 | 46,000.00 | 44,500.00 | 45,750.00 | 4,575.00 | 4,646,180 |
| 2025-03-18 | 45,150.00 | 45,150.00 | 43,400.00 | 43,550.00 | 4,355.00 | 5,155,010 |
| 2025-03-17 | 44,250.00 | 45,925.00 | 44,250.00 | 45,450.00 | 4,545.00 | 3,987,600 |
| 2025-03-14 | 42,925.00 | 44,375.00 | 42,650.00 | 44,300.00 | 4,430.00 | 4,219,010 |
| 2025-03-13 | 41,500.00 | 42,575.00 | 40,850.00 | 41,675.00 | 4,167.50 | 4,508,090 |
| 2025-03-12 | 39,700.00 | 41,850.00 | 39,625.00 | 41,775.00 | 4,177.50 | 4,426,370 |
| 2025-03-11 | 39,125.00 | 39,925.00 | 38,500.00 | 39,150.00 | 3,915.00 | 5,027,650 |
| 2025-03-10 | 39,825.00 | 39,825.00 | 37,850.00 | 38,675.00 | 3,867.50 | 7,371,210 |
| 2025-03-07 | 42,500.00 | 42,500.00 | 39,500.00 | 40,850.00 | 4,085.00 | 7,473,730 |
| 2025-03-06 | 42,975.00 | 43,200.00 | 41,500.00 | 41,725.00 | 4,172.50 | 4,786,900 |
| 2025-03-05 | 41,750.00 | 42,800.00 | 41,125.00 | 42,600.00 | 4,260.00 | 4,444,240 |
| 2025-02-28 | 42,150.00 | 43,400.00 | 41,325.00 | 42,150.00 | 4,215.00 | 7,059,970 |
| 2025-02-27 | 43,225.00 | 43,800.00 | 42,175.00 | 42,375.00 | 4,237.50 | 4,237,540 |
| 2025-02-26 | 43,225.00 | 44,000.00 | 42,825.00 | 43,000.00 | 4,300.00 | 3,147,440 |
| 2025-02-25 | 44,075.00 | 44,900.00 | 42,350.00 | 43,150.00 | 4,315.00 | 6,253,250 |
| 2025-02-24 | 46,200.00 | 46,375.00 | 44,075.00 | 44,650.00 | 4,465.00 | 4,231,630 |
| 2025-02-21 | 47,500.00 | 48,200.00 | 45,125.00 | 45,300.00 | 4,530.00 | 6,547,590 |
| 2025-02-20 | 45,450.00 | 46,950.00 | 44,975.00 | 46,900.00 | 4,690.00 | 4,500,430 |
| 2025-02-19 | 45,500.00 | 46,375.00 | 44,725.00 | 45,450.00 | 4,545.00 | 4,712,190 |
| 2025-02-18 | 43,050.00 | 46,150.00 | 43,050.00 | 45,150.00 | 4,515.00 | 5,963,960 |
| 2025-02-17 | 43,675.00 | 44,850.00 | 42,800.00 | 43,000.00 | 4,300.00 | 5,047,220 |
| 2025-02-14 | 44,700.00 | 45,250.00 | 44,325.00 | 45,050.00 | 4,505.00 | 3,366,880 |
| 2025-02-13 | 44,000.00 | 44,700.00 | 43,200.00 | 44,425.00 | 4,442.50 | 3,814,530 |
| 2025-02-12 | 42,975.00 | 44,150.00 | 41,375.00 | 43,225.00 | 4,322.50 | 6,641,100 |
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.