YPF Sociedad Anónima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 88.920 | 88.920 | 88.920 | 88.920 | 88.920 | 0 |
| 2024-02-29 | 88.920 | 88.920 | 88.920 | 88.920 | 88.920 | 0 |
| 2024-02-28 | 88.920 | 88.920 | 88.920 | 88.920 | 88.920 | 0 |
| 2024-02-27 | 88.920 | 88.920 | 88.920 | 88.920 | 88.920 | 0 |
| 2024-02-26 | 88.920 | 88.920 | 88.920 | 88.920 | 88.920 | 0 |
| 2024-02-23 | 88.920 | 88.920 | 88.920 | 88.920 | 88.920 | 41 |
| 2024-02-22 | 89.250 | 89.250 | 89.250 | 89.250 | 89.250 | 1 |
| 2024-02-21 | 82.880 | 82.880 | 82.880 | 82.880 | 82.880 | 30 |
| 2024-02-20 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2024-02-19 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2024-02-16 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1 |
| 2024-02-15 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2024-02-14 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2024-02-09 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 23 |
| 2024-02-08 | 78.940 | 78.940 | 78.940 | 78.940 | 78.940 | 0 |
| 2024-02-07 | 78.000 | 78.940 | 78.000 | 78.940 | 78.940 | 3 |
| 2024-02-06 | 85.060 | 85.060 | 85.060 | 85.060 | 85.060 | 0 |
| 2024-02-05 | 85.060 | 85.060 | 85.060 | 85.060 | 85.060 | 5 |
| 2024-02-02 | 85.510 | 85.510 | 85.510 | 85.510 | 85.510 | 3 |
| 2024-02-01 | 85.510 | 85.510 | 85.510 | 85.510 | 85.510 | 10 |
| 2024-01-31 | 85.510 | 85.510 | 85.510 | 85.510 | 85.510 | 5 |
| 2024-01-30 | 85.830 | 86.190 | 85.510 | 85.510 | 85.510 | 3 |
| 2024-01-29 | 84.160 | 85.850 | 84.160 | 85.850 | 85.850 | 188 |
| 2024-01-26 | 84.160 | 84.160 | 84.160 | 84.160 | 84.160 | 0 |
| 2024-01-25 | 83.530 | 84.160 | 83.530 | 84.160 | 84.160 | 91 |
| 2024-01-24 | 72.010 | 72.010 | 72.010 | 72.010 | 72.010 | 0 |
| 2024-01-23 | 72.010 | 72.010 | 72.010 | 72.010 | 72.010 | 0 |
| 2024-01-22 | 74.340 | 74.340 | 72.010 | 72.010 | 72.010 | 7 |
| 2024-01-19 | 74.340 | 74.340 | 74.340 | 74.340 | 74.340 | 2 |
| 2024-01-18 | 74.350 | 74.350 | 74.350 | 74.350 | 74.350 | 15 |
| 2024-01-17 | 73.650 | 73.650 | 73.050 | 73.050 | 73.050 | 51 |
| 2024-01-16 | 76.810 | 76.810 | 74.810 | 74.810 | 74.810 | 6 |
| 2024-01-15 | 77.590 | 77.590 | 77.590 | 77.590 | 77.590 | 6 |
| 2024-01-12 | 77.590 | 77.590 | 77.590 | 77.590 | 77.590 | 10 |
| 2024-01-11 | 77.600 | 77.600 | 77.600 | 77.600 | 77.600 | 3 |
| 2024-01-10 | 78.010 | 79.040 | 77.120 | 79.040 | 79.040 | 28 |
| 2024-01-09 | 81.760 | 81.760 | 79.000 | 79.000 | 79.000 | 12 |
| 2024-01-08 | 81.760 | 81.760 | 81.760 | 81.760 | 81.760 | 1 |
| 2024-01-05 | 80.480 | 81.760 | 80.480 | 81.760 | 81.760 | 2 |
| 2024-01-04 | 81.000 | 81.000 | 80.010 | 80.010 | 80.010 | 606 |
| 2024-01-03 | 82.790 | 82.790 | 82.790 | 82.790 | 82.790 | 0 |
| 2024-01-02 | 83.200 | 83.200 | 82.790 | 82.790 | 82.790 | 34 |
| 2023-12-28 | 84.490 | 85.170 | 82.790 | 84.320 | 84.320 | 534 |
| 2023-12-27 | 85.630 | 85.630 | 83.500 | 83.500 | 83.500 | 23 |
| 2023-12-26 | 86.700 | 86.700 | 85.510 | 85.510 | 85.510 | 6 |
| 2023-12-22 | 85.540 | 86.870 | 85.540 | 86.700 | 86.700 | 207 |
| 2023-12-21 | 86.750 | 88.660 | 85.540 | 85.540 | 85.540 | 282 |
| 2023-12-20 | 85.890 | 87.070 | 85.890 | 86.900 | 86.900 | 15 |
| 2023-12-19 | 86.750 | 86.750 | 85.000 | 85.280 | 85.280 | 612 |
| 2023-12-18 | 86.280 | 86.750 | 86.110 | 86.750 | 86.750 | 220 |
| 2023-12-15 | 85.000 | 85.000 | 84.500 | 84.500 | 84.500 | 74 |
| 2023-12-14 | 84.640 | 85.650 | 84.640 | 85.000 | 85.000 | 50,003 |
| 2023-12-13 | 84.300 | 84.300 | 84.300 | 84.300 | 84.300 | 50,000 |
| 2023-12-12 | 84.110 | 85.720 | 84.110 | 84.750 | 84.750 | 12 |
| 2023-12-11 | 86.180 | 86.180 | 84.320 | 84.320 | 84.320 | 45 |
| 2023-12-08 | 81.500 | 84.340 | 80.940 | 84.340 | 84.340 | 6 |
| 2023-12-07 | 81.630 | 82.750 | 81.630 | 82.750 | 82.750 | 7 |
| 2023-12-06 | 86.500 | 86.500 | 79.750 | 80.250 | 80.250 | 178 |
| 2023-12-05 | 83.510 | 84.300 | 83.160 | 84.300 | 84.300 | 50,001 |
| 2023-12-04 | 68.470 | 68.470 | 68.470 | 68.470 | 68.470 | 0 |
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.