YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 35,750.00 | 37,300.00 | 35,750.00 | 36,975.00 | 3,697.50 | 7,676,020 |
| 2024-11-13 | 35,250.00 | 35,700.00 | 34,475.00 | 35,550.00 | 3,555.00 | 6,880,840 |
| 2024-11-12 | 34,025.00 | 34,925.00 | 33,975.00 | 34,850.00 | 3,485.00 | 6,342,550 |
| 2024-11-11 | 33,550.00 | 34,800.00 | 32,225.00 | 34,675.00 | 3,467.50 | 4,269,860 |
| 2024-11-08 | 35,000.00 | 36,000.00 | 32,800.00 | 33,675.00 | 3,367.50 | 7,799,360 |
| 2024-11-07 | 33,200.00 | 34,000.00 | 33,025.00 | 33,975.00 | 3,397.50 | 6,205,090 |
| 2024-11-06 | 33,300.00 | 33,700.00 | 32,475.00 | 32,825.00 | 3,282.50 | 4,503,230 |
| 2024-11-05 | 31,100.00 | 32,400.00 | 31,100.00 | 32,325.00 | 3,232.50 | 6,785,800 |
| 2024-11-04 | 29,800.00 | 31,500.00 | 29,800.00 | 31,475.00 | 3,147.50 | 6,530,720 |
| 2024-11-01 | 29,150.00 | 30,025.00 | 29,100.00 | 29,775.00 | 2,977.50 | 2,939,180 |
| 2024-10-31 | 28,600.00 | 28,725.00 | 28,225.00 | 28,350.00 | 2,835.00 | 3,141,320 |
| 2024-10-30 | 29,000.00 | 29,250.00 | 28,300.00 | 28,450.00 | 2,845.00 | 3,436,870 |
| 2024-10-29 | 29,575.00 | 29,575.00 | 28,625.00 | 28,700.00 | 2,870.00 | 4,800,360 |
| 2024-10-28 | 29,700.00 | 29,850.00 | 29,275.00 | 29,600.00 | 2,960.00 | 4,077,960 |
| 2024-10-25 | 29,800.00 | 30,625.00 | 29,700.00 | 29,950.00 | 2,995.00 | 5,307,520 |
| 2024-10-24 | 29,100.00 | 29,950.00 | 28,550.00 | 29,775.00 | 2,977.50 | 4,402,600 |
| 2024-10-23 | 29,400.00 | 29,400.00 | 28,550.00 | 28,800.00 | 2,880.00 | 3,307,350 |
| 2024-10-22 | 30,075.00 | 30,300.00 | 29,575.00 | 29,650.00 | 2,965.00 | 2,578,320 |
| 2024-10-21 | 30,225.00 | 30,500.00 | 29,700.00 | 29,775.00 | 2,977.50 | 2,662,190 |
| 2024-10-18 | 30,000.00 | 30,125.00 | 29,450.00 | 29,950.00 | 2,995.00 | 2,725,710 |
| 2024-10-17 | 29,600.00 | 30,375.00 | 29,575.00 | 30,050.00 | 3,005.00 | 3,118,850 |
| 2024-10-16 | 30,200.00 | 30,650.00 | 29,450.00 | 29,625.00 | 2,962.50 | 5,527,570 |
| 2024-10-15 | 29,350.00 | 30,450.00 | 28,775.00 | 30,375.00 | 3,037.50 | 7,328,440 |
| 2024-10-14 | 29,200.00 | 29,925.00 | 28,825.00 | 29,825.00 | 2,982.50 | 5,538,700 |
| 2024-10-10 | 28,325.00 | 29,350.00 | 28,325.00 | 28,600.00 | 2,860.00 | 4,679,680 |
| 2024-10-09 | 26,800.00 | 28,900.00 | 26,525.00 | 28,300.00 | 2,830.00 | 5,639,300 |
| 2024-10-08 | 26,500.00 | 26,975.00 | 26,275.00 | 26,800.00 | 2,680.00 | 2,833,350 |
| 2024-10-07 | 27,200.00 | 27,275.00 | 26,700.00 | 26,800.00 | 2,680.00 | 1,864,920 |
| 2024-10-04 | 27,600.00 | 27,725.00 | 27,275.00 | 27,350.00 | 2,735.00 | 2,621,600 |
| 2024-10-03 | 27,050.00 | 27,650.00 | 27,000.00 | 27,600.00 | 2,760.00 | 2,472,180 |
| 2024-10-02 | 27,300.00 | 27,550.00 | 26,750.00 | 26,900.00 | 2,690.00 | 2,830,680 |
| 2024-10-01 | 26,600.00 | 27,300.00 | 26,225.00 | 27,050.00 | 2,705.00 | 4,165,660 |
| 2024-09-30 | 26,700.00 | 26,700.00 | 25,925.00 | 26,400.00 | 2,640.00 | 2,996,660 |
| 2024-09-27 | 27,200.00 | 27,650.00 | 26,700.00 | 26,750.00 | 2,675.00 | 3,272,270 |
| 2024-09-26 | 27,275.00 | 27,500.00 | 27,000.00 | 27,200.00 | 2,720.00 | 2,370,900 |
| 2024-09-25 | 28,000.00 | 28,275.00 | 27,425.00 | 27,525.00 | 2,752.50 | 1,809,230 |
| 2024-09-24 | 28,250.00 | 28,375.00 | 27,900.00 | 27,950.00 | 2,795.00 | 2,236,310 |
| 2024-09-23 | 28,975.00 | 28,975.00 | 28,050.00 | 28,250.00 | 2,825.00 | 3,148,360 |
| 2024-09-20 | 29,375.00 | 29,375.00 | 28,775.00 | 29,000.00 | 2,900.00 | 2,455,390 |
| 2024-09-19 | 29,550.00 | 30,000.00 | 29,375.00 | 29,550.00 | 2,955.00 | 3,163,440 |
| 2024-09-18 | 29,425.00 | 29,600.00 | 28,600.00 | 29,075.00 | 2,907.50 | 4,481,610 |
| 2024-09-17 | 29,475.00 | 29,800.00 | 28,825.00 | 29,425.00 | 2,942.50 | 2,809,960 |
| 2024-09-16 | 29,500.00 | 30,175.00 | 29,450.00 | 29,775.00 | 2,977.50 | 2,884,670 |
| 2024-09-13 | 29,450.00 | 29,550.00 | 29,075.00 | 29,200.00 | 2,920.00 | 2,125,320 |
| 2024-09-12 | 28,800.00 | 29,350.00 | 28,675.00 | 29,025.00 | 2,902.50 | 2,104,920 |
| 2024-09-11 | 28,600.00 | 29,350.00 | 28,500.00 | 28,675.00 | 2,867.50 | 3,161,520 |
| 2024-09-10 | 28,625.00 | 29,000.00 | 27,700.00 | 28,550.00 | 2,855.00 | 3,759,210 |
| 2024-09-09 | 29,600.00 | 29,875.00 | 29,000.00 | 29,075.00 | 2,907.50 | 2,707,710 |
| 2024-09-06 | 30,475.00 | 30,675.00 | 29,300.00 | 29,550.00 | 2,955.00 | 2,747,400 |
| 2024-09-05 | 31,200.00 | 32,000.00 | 30,350.00 | 30,475.00 | 3,047.50 | 3,872,410 |
| 2024-09-04 | 30,875.00 | 31,375.00 | 30,675.00 | 31,175.00 | 3,117.50 | 3,890,190 |
| 2024-09-03 | 30,800.00 | 31,100.00 | 30,025.00 | 30,425.00 | 3,042.50 | 6,822,690 |
| 2024-09-02 | 30,125.00 | 31,825.00 | 30,125.00 | 31,775.00 | 3,177.50 | 2,440,500 |
| 2024-08-30 | 30,400.00 | 30,950.00 | 30,250.00 | 30,625.00 | 3,062.50 | 3,969,300 |
| 2024-08-29 | 28,150.00 | 29,025.00 | 28,000.00 | 28,975.00 | 2,897.50 | 2,284,050 |
| 2024-08-28 | 27,875.00 | 28,350.00 | 27,525.00 | 28,225.00 | 2,822.50 | 2,024,860 |
| 2024-08-27 | 27,600.00 | 28,150.00 | 27,575.00 | 28,125.00 | 2,812.50 | 1,645,710 |
| 2024-08-26 | 27,725.00 | 27,900.00 | 27,000.00 | 27,575.00 | 2,757.50 | 1,665,780 |
| 2024-08-23 | 27,050.00 | 27,600.00 | 27,000.00 | 27,250.00 | 2,725.00 | 4,090,240 |
| 2024-08-22 | 27,200.00 | 27,200.00 | 26,500.00 | 26,850.00 | 2,685.00 | 2,388,510 |
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.