YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 42,975.00 | 44,150.00 | 41,375.00 | 43,225.00 | 4,322.50 | 6,641,100 |
| 2025-02-11 | 45,100.00 | 45,525.00 | 42,750.00 | 43,000.00 | 4,300.00 | 7,909,280 |
| 2025-02-10 | 45,025.00 | 46,500.00 | 44,825.00 | 44,975.00 | 4,497.50 | 4,361,230 |
| 2025-02-07 | 46,725.00 | 47,200.00 | 44,950.00 | 45,425.00 | 4,542.50 | 4,570,180 |
| 2025-02-06 | 46,800.00 | 47,250.00 | 46,600.00 | 46,675.00 | 4,667.50 | 2,665,930 |
| 2025-02-05 | 47,300.00 | 47,475.00 | 46,500.00 | 46,600.00 | 4,660.00 | 2,850,270 |
| 2025-02-04 | 46,500.00 | 47,400.00 | 46,400.00 | 47,075.00 | 4,707.50 | 2,697,540 |
| 2025-02-03 | 46,500.00 | 46,700.00 | 45,125.00 | 46,200.00 | 4,620.00 | 3,987,860 |
| 2025-01-31 | 48,025.00 | 48,675.00 | 46,850.00 | 47,175.00 | 4,717.50 | 2,554,790 |
| 2025-01-30 | 47,950.00 | 48,500.00 | 47,425.00 | 47,775.00 | 4,777.50 | 4,045,850 |
| 2025-01-29 | 46,250.00 | 47,675.00 | 45,550.00 | 47,450.00 | 4,745.00 | 3,867,810 |
| 2025-01-28 | 46,375.00 | 47,400.00 | 44,750.00 | 45,650.00 | 4,565.00 | 5,615,990 |
| 2025-01-27 | 47,800.00 | 47,800.00 | 45,625.00 | 45,975.00 | 4,597.50 | 11,361,400 |
| 2025-01-24 | 50,050.00 | 50,150.00 | 46,200.00 | 48,100.00 | 4,810.00 | 9,581,570 |
| 2025-01-23 | 51,700.00 | 51,700.00 | 50,000.00 | 50,050.00 | 5,005.00 | 3,131,260 |
| 2025-01-22 | 51,550.00 | 52,300.00 | 51,100.00 | 51,800.00 | 5,180.00 | 3,339,680 |
| 2025-01-21 | 51,200.00 | 51,700.00 | 50,200.00 | 51,550.00 | 5,155.00 | 4,832,020 |
| 2025-01-20 | 50,850.00 | 51,600.00 | 50,550.00 | 50,950.00 | 5,095.00 | 2,178,450 |
| 2025-01-17 | 52,300.00 | 52,650.00 | 49,950.00 | 50,500.00 | 5,050.00 | 7,009,580 |
| 2025-01-16 | 53,500.00 | 54,100.00 | 51,850.00 | 52,150.00 | 5,215.00 | 4,399,300 |
| 2025-01-15 | 54,950.00 | 54,950.00 | 52,550.00 | 53,500.00 | 5,350.00 | 5,044,900 |
| 2025-01-14 | 53,450.00 | 54,900.00 | 53,450.00 | 53,950.00 | 5,395.00 | 4,117,410 |
| 2025-01-13 | 55,600.00 | 55,600.00 | 53,250.00 | 53,450.00 | 5,345.00 | 4,993,340 |
| 2025-01-10 | 56,050.00 | 56,900.00 | 54,100.00 | 54,900.00 | 5,490.00 | 7,001,370 |
| 2025-01-09 | 55,000.00 | 55,150.00 | 54,500.00 | 55,100.00 | 5,510.00 | 2,649,330 |
| 2025-01-08 | 55,950.00 | 55,950.00 | 51,350.00 | 54,300.00 | 5,430.00 | 8,430,270 |
| 2025-01-07 | 54,050.00 | 56,300.00 | 53,200.00 | 55,350.00 | 5,535.00 | 6,722,380 |
| 2025-01-06 | 53,100.00 | 54,000.00 | 52,800.00 | 53,850.00 | 5,385.00 | 4,860,000 |
| 2025-01-03 | 53,000.00 | 53,650.00 | 51,150.00 | 52,500.00 | 5,250.00 | 6,388,860 |
| 2025-01-02 | 50,950.00 | 52,850.00 | 50,500.00 | 52,400.00 | 5,240.00 | 5,466,700 |
| 2024-12-30 | 50,500.00 | 50,950.00 | 49,900.00 | 50,300.00 | 5,030.00 | 2,275,840 |
| 2024-12-27 | 51,500.00 | 51,500.00 | 49,900.00 | 50,450.00 | 5,045.00 | 3,162,120 |
| 2024-12-26 | 50,400.00 | 51,650.00 | 50,100.00 | 50,950.00 | 5,095.00 | 3,479,710 |
| 2024-12-24 | 50,500.00 | 50,500.00 | 49,675.00 | 50,400.00 | 5,040.00 | 890,120 |
| 2024-12-23 | 50,000.00 | 50,300.00 | 48,450.00 | 49,825.00 | 4,982.50 | 3,542,720 |
| 2024-12-20 | 48,100.00 | 49,600.00 | 46,825.00 | 49,400.00 | 4,940.00 | 5,820,870 |
| 2024-12-19 | 50,450.00 | 51,300.00 | 47,525.00 | 47,850.00 | 4,785.00 | 8,707,910 |
| 2024-12-18 | 52,300.00 | 53,050.00 | 50,000.00 | 50,250.00 | 5,025.00 | 6,749,140 |
| 2024-12-17 | 50,850.00 | 51,350.00 | 49,600.00 | 51,200.00 | 5,120.00 | 6,633,660 |
| 2024-12-16 | 49,000.00 | 50,400.00 | 49,000.00 | 49,775.00 | 4,977.50 | 8,709,460 |
| 2024-12-13 | 47,500.00 | 48,725.00 | 47,300.00 | 48,525.00 | 4,852.50 | 5,601,480 |
| 2024-12-12 | 46,500.00 | 48,000.00 | 46,150.00 | 47,350.00 | 4,735.00 | 6,839,410 |
| 2024-12-11 | 44,300.00 | 46,300.00 | 43,400.00 | 46,100.00 | 4,610.00 | 5,272,620 |
| 2024-12-10 | 43,950.00 | 44,700.00 | 43,250.00 | 43,775.00 | 4,377.50 | 4,971,650 |
| 2024-12-09 | 42,750.00 | 44,450.00 | 42,350.00 | 43,525.00 | 4,352.50 | 6,446,370 |
| 2024-12-06 | 42,125.00 | 42,800.00 | 40,400.00 | 42,150.00 | 4,215.00 | 5,599,120 |
| 2024-12-05 | 42,525.00 | 43,300.00 | 41,625.00 | 41,950.00 | 4,195.00 | 5,081,290 |
| 2024-12-04 | 44,300.00 | 44,325.00 | 41,975.00 | 42,475.00 | 4,247.50 | 9,481,490 |
| 2024-12-03 | 44,925.00 | 45,350.00 | 43,525.00 | 44,425.00 | 4,442.50 | 5,650,040 |
| 2024-12-02 | 45,175.00 | 45,500.00 | 44,400.00 | 44,700.00 | 4,470.00 | 4,725,510 |
| 2024-11-29 | 44,700.00 | 45,350.00 | 44,300.00 | 45,175.00 | 4,517.50 | 3,705,490 |
| 2024-11-28 | 44,000.00 | 44,750.00 | 43,850.00 | 44,675.00 | 4,467.50 | 2,286,450 |
| 2024-11-27 | 44,700.00 | 44,700.00 | 43,525.00 | 43,850.00 | 4,385.00 | 5,044,270 |
| 2024-11-26 | 43,825.00 | 45,500.00 | 42,875.00 | 44,700.00 | 4,470.00 | 6,221,940 |
| 2024-11-25 | 45,950.00 | 46,700.00 | 43,025.00 | 43,700.00 | 4,370.00 | 14,088,620 |
| 2024-11-22 | 41,375.00 | 45,400.00 | 41,375.00 | 45,025.00 | 4,502.50 | 10,793,860 |
| 2024-11-21 | 41,600.00 | 42,700.00 | 40,950.00 | 41,675.00 | 4,167.50 | 6,546,210 |
| 2024-11-20 | 39,550.00 | 40,900.00 | 39,500.00 | 40,875.00 | 4,087.50 | 6,193,440 |
| 2024-11-19 | 39,200.00 | 39,800.00 | 38,525.00 | 39,350.00 | 3,935.00 | 9,197,400 |
| 2024-11-15 | 36,950.00 | 38,000.00 | 36,400.00 | 36,525.00 | 3,652.50 | 7,823,280 |
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.