YPF Sociedad Anónima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 201.39 | 212.95 | 201.39 | 212.95 | 212.95 | 604 |
| 2025-02-12 | 209.00 | 211.50 | 200.34 | 211.50 | 211.50 | 718 |
| 2025-02-11 | 219.03 | 219.50 | 207.90 | 210.00 | 210.00 | 1,897 |
| 2025-02-10 | 217.97 | 218.00 | 216.70 | 218.00 | 218.00 | 106 |
| 2025-02-07 | 223.50 | 223.50 | 216.20 | 217.81 | 217.81 | 213 |
| 2025-02-06 | 222.64 | 226.38 | 222.64 | 225.50 | 225.50 | 331 |
| 2025-02-05 | 225.25 | 227.70 | 222.64 | 222.64 | 222.64 | 200 |
| 2025-02-04 | 225.90 | 226.00 | 225.62 | 226.00 | 226.00 | 314 |
| 2025-02-03 | 226.75 | 231.15 | 221.95 | 225.17 | 225.17 | 1,933 |
| 2025-01-31 | 245.76 | 245.76 | 232.80 | 232.80 | 232.80 | 1,268 |
| 2025-01-30 | 247.02 | 247.02 | 236.90 | 236.90 | 236.90 | 826 |
| 2025-01-29 | 226.75 | 234.78 | 226.75 | 234.60 | 234.60 | 181 |
| 2025-01-28 | 231.61 | 231.61 | 225.00 | 226.75 | 226.75 | 191 |
| 2025-01-27 | 242.75 | 242.75 | 233.00 | 233.00 | 233.00 | 577 |
| 2025-01-24 | 248.00 | 248.20 | 237.00 | 242.75 | 242.75 | 601 |
| 2025-01-23 | 256.34 | 256.34 | 247.70 | 248.20 | 248.20 | 240 |
| 2025-01-22 | 255.84 | 257.80 | 255.84 | 256.34 | 256.34 | 493 |
| 2025-01-21 | 258.29 | 260.50 | 255.36 | 260.50 | 260.50 | 165 |
| 2025-01-20 | 258.29 | 258.29 | 258.29 | 258.29 | 258.29 | 0 |
| 2025-01-17 | 260.00 | 261.54 | 252.81 | 258.29 | 258.29 | 3,059 |
| 2025-01-16 | 267.49 | 269.28 | 264.00 | 264.00 | 264.00 | 208 |
| 2025-01-15 | 275.45 | 275.45 | 266.36 | 268.01 | 268.01 | 399 |
| 2025-01-14 | 274.32 | 276.21 | 272.02 | 273.50 | 273.50 | 210 |
| 2025-01-13 | 280.70 | 280.70 | 272.72 | 272.72 | 272.72 | 3,571 |
| 2025-01-10 | 284.00 | 284.00 | 277.60 | 279.72 | 279.72 | 209 |
| 2025-01-09 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 0 |
| 2025-01-08 | 285.49 | 288.27 | 275.00 | 275.80 | 275.80 | 2,623 |
| 2025-01-07 | 317.00 | 317.00 | 272.18 | 285.04 | 285.04 | 294 |
| 2025-01-06 | 275.46 | 278.00 | 275.46 | 277.60 | 277.60 | 306 |
| 2025-01-03 | 276.00 | 277.00 | 270.00 | 273.24 | 273.24 | 483 |
| 2025-01-02 | 265.09 | 276.64 | 265.09 | 275.08 | 275.08 | 88 |
| 2024-12-30 | 262.34 | 265.80 | 262.34 | 263.64 | 263.64 | 52 |
| 2024-12-27 | 266.86 | 268.92 | 260.50 | 260.50 | 260.50 | 215 |
| 2024-12-26 | 270.20 | 271.32 | 265.01 | 265.01 | 265.01 | 710 |
| 2024-12-23 | 251.86 | 264.42 | 251.86 | 262.08 | 262.08 | 507 |
| 2024-12-20 | 250.40 | 260.29 | 250.40 | 255.63 | 255.63 | 1,091 |
| 2024-12-19 | 256.66 | 268.80 | 252.72 | 254.08 | 254.08 | 395 |
| 2024-12-18 | 280.80 | 280.80 | 261.90 | 261.90 | 261.90 | 4,193 |
| 2024-12-17 | 273.51 | 274.59 | 270.00 | 274.59 | 274.59 | 182 |
| 2024-12-16 | 273.78 | 278.91 | 269.46 | 272.70 | 272.70 | 576 |
| 2024-12-13 | 269.10 | 269.20 | 263.95 | 269.20 | 269.20 | 4,178 |
| 2024-12-12 | 258.18 | 268.58 | 258.18 | 267.80 | 267.80 | 2,809 |
| 2024-12-11 | 253.25 | 259.00 | 245.50 | 259.00 | 259.00 | 456 |
| 2024-12-10 | 241.86 | 251.10 | 241.86 | 243.50 | 243.50 | 427 |
| 2024-12-09 | 241.18 | 251.04 | 241.18 | 246.80 | 246.80 | 273 |
| 2024-12-06 | 232.50 | 241.18 | 228.85 | 240.00 | 240.00 | 418 |
| 2024-12-05 | 229.44 | 234.36 | 227.80 | 230.23 | 230.23 | 388 |
| 2024-12-04 | 241.92 | 241.92 | 229.44 | 229.44 | 229.44 | 3,994 |
| 2024-12-03 | 249.60 | 250.10 | 240.90 | 242.88 | 242.88 | 1,025 |
| 2024-12-02 | 249.60 | 251.04 | 242.88 | 246.96 | 246.96 | 384 |
| 2024-11-29 | 246.92 | 246.92 | 239.85 | 243.30 | 243.30 | 664 |
| 2024-11-28 | 241.91 | 247.00 | 237.00 | 246.78 | 246.78 | 262 |
| 2024-11-27 | 239.66 | 239.66 | 232.30 | 236.67 | 236.67 | 327 |
| 2024-11-26 | 233.77 | 238.28 | 228.00 | 234.14 | 234.14 | 825 |
| 2024-11-25 | 241.96 | 243.11 | 228.00 | 240.00 | 240.00 | 774 |
| 2024-11-22 | 218.23 | 236.28 | 218.23 | 233.38 | 233.38 | 645 |
| 2024-11-21 | 218.50 | 221.97 | 215.25 | 215.55 | 215.55 | 3,623 |
| 2024-11-19 | 208.40 | 208.40 | 199.20 | 205.60 | 205.60 | 100,135 |
| 2024-11-18 | 192.09 | 205.20 | 186.00 | 201.02 | 201.02 | 102,903 |
| 2024-11-14 | 186.30 | 188.28 | 180.50 | 186.48 | 186.48 | 50,148 |
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.