YPF Sociedad Anónima historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	117.00	117.00	117.00	117.00	117.00	0
2024-08-20	117.00	117.00	117.00	117.00	117.00	0
2024-08-19	118.32	118.32	117.00	117.00	117.00	400
2024-08-16	118.32	118.32	118.32	118.32	118.32	0
2024-08-15	118.32	118.32	118.32	118.32	118.32	10
2024-08-14	120.48	120.48	120.48	120.48	120.48	2
2024-08-13	116.40	119.28	116.40	117.12	117.12	52
2024-08-12	110.22	110.22	110.22	110.22	110.22	0
2024-08-09	110.22	110.22	110.22	110.22	110.22	4
2024-08-08	103.55	103.55	103.55	103.55	103.55	0
2024-08-07	103.55	103.55	103.55	103.55	103.55	0
2024-08-06	103.55	103.55	103.55	103.55	103.55	24
2024-08-05	98.550	103.55	98.550	103.55	103.55	2
2024-08-02	112.23	112.23	112.23	112.23	112.23	0
2024-08-01	112.23	112.23	112.23	112.23	112.23	1
2024-07-31	112.23	112.23	112.23	112.23	112.23	0
2024-07-30	112.23	112.23	112.23	112.23	112.23	0
2024-07-29	112.23	112.23	112.23	112.23	112.23	0
2024-07-26	112.23	112.23	112.23	112.23	112.23	0
2024-07-25	112.23	112.23	112.23	112.23	112.23	0
2024-07-24	112.23	112.23	112.23	112.23	112.23	0
2024-07-23	112.23	112.23	112.23	112.23	112.23	0
2024-07-22	112.23	112.23	112.23	112.23	112.23	10
2024-07-19	112.20	112.20	112.20	112.20	112.20	0
2024-07-18	112.20	112.20	112.20	112.20	112.20	4
2024-07-17	114.50	114.50	114.50	114.50	114.50	1
2024-07-16	114.50	114.50	114.50	114.50	114.50	1
2024-07-15	114.50	114.50	114.50	114.50	114.50	0
2024-07-12	117.53	117.53	114.50	114.50	114.50	7
2024-07-11	115.22	115.22	115.22	115.22	115.22	40
2024-07-10	113.50	115.00	113.50	115.00	115.00	401
2024-07-09	111.50	111.50	111.50	111.50	111.50	0
2024-07-08	111.50	111.50	111.50	111.50	111.50	0
2024-07-05	111.50	111.50	111.50	111.50	111.50	400
2024-07-04	111.94	112.34	111.94	112.34	112.34	20
2024-07-03	113.61	113.61	113.30	113.30	113.30	252
2024-07-02	112.42	112.42	112.42	112.42	112.42	20
2024-07-01	109.05	109.05	109.05	109.05	109.05	40
2024-06-28	112.47	115.92	112.47	113.00	113.00	77
2024-06-27	111.15	111.15	111.00	111.00	111.00	41
2024-06-26	112.00	112.00	112.00	112.00	112.00	50
2024-06-25	112.93	115.23	112.93	115.23	115.23	64
2024-06-24	109.00	109.00	109.00	109.00	109.00	50
2024-06-21	111.20	111.20	109.00	109.00	109.00	193
2024-06-20	111.00	111.00	111.00	111.00	111.00	100
2024-06-19	117.08	117.08	117.08	117.08	117.08	4
2024-06-18	113.30	116.16	113.08	116.16	116.16	124
2024-06-17	112.64	112.64	110.69	110.69	110.69	118
2024-06-14	112.40	112.40	112.40	112.40	112.40	150
2024-06-13	119.68	119.68	114.00	114.00	114.00	113
2024-06-12	108.02	112.80	108.02	112.20	112.20	146
2024-06-11	111.10	111.10	109.00	109.00	109.00	111
2024-06-10	106.60	111.70	106.60	111.70	111.70	44
2024-06-07	106.47	106.50	106.47	106.50	106.50	111
2024-06-06	106.34	106.34	106.34	106.34	106.34	110
2024-06-05	111.00	113.19	111.00	113.19	113.19	161
2024-06-04	107.00	109.48	107.00	109.48	109.48	220
2024-06-03	115.50	115.50	115.50	115.50	115.50	170
2024-05-31	119.50	119.50	119.50	119.50	119.50	160
2024-05-29	115.50	118.22	115.50	118.22	118.22	281

← NewerPage 10 of 14 · 798 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.