YPF Sociedad Anónima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 109.12 | 113.99 | 109.12 | 113.97 | 113.97 | 628 |
| 2024-05-27 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 4 |
| 2024-05-24 | 113.30 | 114.18 | 109.00 | 109.00 | 109.00 | 277 |
| 2024-05-23 | 115.28 | 115.50 | 111.10 | 111.10 | 111.10 | 221 |
| 2024-05-22 | 114.00 | 114.00 | 113.30 | 113.30 | 113.30 | 251 |
| 2024-05-21 | 120.00 | 121.15 | 119.40 | 119.40 | 119.40 | 4,199 |
| 2024-05-20 | 120.22 | 121.15 | 120.22 | 121.15 | 121.15 | 4,200 |
| 2024-05-17 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 100 |
| 2024-05-16 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-05-15 | 121.44 | 124.00 | 120.00 | 124.00 | 124.00 | 3,146 |
| 2024-05-14 | 116.84 | 119.14 | 116.84 | 119.14 | 119.14 | 343 |
| 2024-05-13 | 119.14 | 119.14 | 114.31 | 117.30 | 117.30 | 255 |
| 2024-05-10 | 124.10 | 124.10 | 119.00 | 119.20 | 119.20 | 298 |
| 2024-05-09 | 128.04 | 128.04 | 124.10 | 124.10 | 124.10 | 790 |
| 2024-05-08 | 122.00 | 125.76 | 122.00 | 125.00 | 125.00 | 826 |
| 2024-05-07 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 348 |
| 2024-05-06 | 118.00 | 123.60 | 118.00 | 122.00 | 122.00 | 5,611 |
| 2024-05-03 | 118.78 | 118.78 | 118.00 | 118.00 | 118.00 | 361 |
| 2024-05-02 | 115.50 | 115.50 | 114.60 | 114.60 | 114.60 | 1,301 |
| 2024-04-30 | 114.00 | 114.62 | 114.00 | 114.62 | 114.62 | 185 |
| 2024-04-29 | 110.04 | 110.04 | 108.90 | 109.34 | 109.34 | 114 |
| 2024-04-26 | 107.00 | 110.04 | 107.00 | 110.04 | 110.04 | 21 |
| 2024-04-25 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-04-24 | 104.15 | 104.15 | 104.00 | 104.00 | 104.00 | 51 |
| 2024-04-23 | 111.09 | 111.09 | 106.05 | 106.05 | 106.05 | 22 |
| 2024-04-22 | 97.800 | 106.00 | 97.800 | 106.00 | 106.00 | 198 |
| 2024-04-19 | 103.00 | 103.00 | 100.80 | 100.80 | 100.80 | 321 |
| 2024-04-18 | 104.80 | 104.80 | 100.00 | 100.00 | 100.00 | 32 |
| 2024-04-17 | 104.50 | 104.80 | 102.50 | 104.37 | 104.37 | 7,551 |
| 2024-04-16 | 107.73 | 107.73 | 106.00 | 106.00 | 106.00 | 54 |
| 2024-04-15 | 109.99 | 109.99 | 107.55 | 107.55 | 107.55 | 71 |
| 2024-04-12 | 114.62 | 114.62 | 109.05 | 109.05 | 109.05 | 3,811 |
| 2024-04-11 | 109.40 | 109.50 | 109.40 | 109.50 | 109.50 | 3,830 |
| 2024-04-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 130 |
| 2024-04-09 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 120 |
| 2024-04-08 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 90 |
| 2024-04-05 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | 80 |
| 2024-04-04 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | 30 |
| 2024-04-03 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 40 |
| 2024-04-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 20 |
| 2024-04-01 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-03-28 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 80 |
| 2024-03-27 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 0 |
| 2024-03-26 | 101.40 | 101.80 | 101.40 | 101.40 | 101.40 | 32 |
| 2024-03-25 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1 |
| 2024-03-22 | 98.800 | 98.800 | 98.800 | 98.800 | 98.800 | 0 |
| 2024-03-21 | 98.800 | 98.800 | 98.800 | 98.800 | 98.800 | 1 |
| 2024-03-20 | 94.810 | 94.810 | 94.810 | 94.810 | 94.810 | 190 |
| 2024-03-19 | 91.440 | 91.440 | 91.440 | 91.440 | 91.440 | 0 |
| 2024-03-18 | 91.440 | 91.440 | 91.440 | 91.440 | 91.440 | 190 |
| 2024-03-15 | 91.440 | 91.440 | 91.440 | 91.440 | 91.440 | 1 |
| 2024-03-14 | 89.100 | 89.100 | 89.100 | 89.100 | 89.100 | 62 |
| 2024-03-13 | 87.660 | 89.100 | 87.540 | 89.100 | 89.100 | 8 |
| 2024-03-12 | 87.660 | 87.660 | 87.660 | 87.660 | 87.660 | 0 |
| 2024-03-11 | 90.900 | 90.900 | 87.660 | 87.660 | 87.660 | 28 |
| 2024-03-08 | 93.780 | 93.780 | 93.780 | 93.780 | 93.780 | 0 |
| 2024-03-07 | 93.780 | 93.780 | 93.780 | 93.780 | 93.780 | 2 |
| 2024-03-06 | 92.520 | 92.520 | 92.520 | 92.520 | 92.520 | 7 |
| 2024-03-05 | 92.520 | 92.520 | 92.520 | 92.520 | 92.520 | 0 |
| 2024-03-04 | 92.520 | 92.520 | 92.520 | 92.520 | 92.520 | 1 |
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.