YPF Sociedad Anónima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 173.76 | 179.35 | 173.76 | 179.35 | 179.35 | 14 |
| 2024-11-12 | 171.00 | 173.74 | 170.50 | 173.74 | 173.74 | 601 |
| 2024-11-11 | 170.48 | 173.06 | 167.70 | 173.06 | 173.06 | 210 |
| 2024-11-08 | 177.00 | 179.17 | 166.09 | 166.80 | 166.80 | 919 |
| 2024-11-07 | 164.48 | 166.24 | 162.00 | 166.24 | 166.24 | 837 |
| 2024-11-06 | 160.39 | 163.68 | 160.39 | 160.50 | 160.50 | 3,245 |
| 2024-11-05 | 157.50 | 158.00 | 155.70 | 158.00 | 158.00 | 885 |
| 2024-11-04 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | 0 |
| 2024-11-01 | 146.30 | 147.84 | 146.30 | 147.84 | 147.84 | 106 |
| 2024-10-31 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | 7 |
| 2024-10-30 | 145.32 | 145.32 | 142.80 | 142.80 | 142.80 | 12 |
| 2024-10-29 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0 |
| 2024-10-28 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 1 |
| 2024-10-25 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 0 |
| 2024-10-24 | 138.88 | 138.88 | 137.48 | 137.48 | 137.48 | 72 |
| 2024-10-23 | 140.15 | 140.15 | 138.60 | 138.60 | 138.60 | 311 |
| 2024-10-22 | 142.52 | 142.52 | 142.38 | 142.38 | 142.38 | 2 |
| 2024-10-21 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0 |
| 2024-10-18 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0 |
| 2024-10-17 | 142.52 | 142.80 | 142.52 | 142.80 | 142.80 | 38 |
| 2024-10-16 | 143.00 | 143.00 | 141.45 | 141.45 | 141.45 | 6 |
| 2024-10-15 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1 |
| 2024-10-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 20 |
| 2024-10-11 | 122.01 | 136.38 | 122.01 | 136.36 | 136.36 | 51 |
| 2024-10-10 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-10-09 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1 |
| 2024-10-08 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | 4 |
| 2024-10-07 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | 0 |
| 2024-10-04 | 121.08 | 121.68 | 121.08 | 121.68 | 121.68 | 17 |
| 2024-10-03 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | 0 |
| 2024-10-02 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | 0 |
| 2024-10-01 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | 5 |
| 2024-09-30 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | 5 |
| 2024-09-27 | 120.00 | 120.00 | 117.12 | 117.12 | 117.12 | 7 |
| 2024-09-26 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 20 |
| 2024-09-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-09-24 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2024-09-23 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | 0 |
| 2024-09-20 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | 1 |
| 2024-09-19 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-09-18 | 132.60 | 132.60 | 129.00 | 129.00 | 129.00 | 1,524 |
| 2024-09-17 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-09-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 6 |
| 2024-09-13 | 128.44 | 130.00 | 128.44 | 130.00 | 130.00 | 104 |
| 2024-09-12 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 200 |
| 2024-09-11 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 100 |
| 2024-09-10 | 127.00 | 127.20 | 124.54 | 127.20 | 127.20 | 4,401 |
| 2024-09-09 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 10 |
| 2024-09-06 | 130.95 | 134.00 | 130.95 | 134.00 | 134.00 | 4,421 |
| 2024-09-05 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 0 |
| 2024-09-04 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 23 |
| 2024-09-03 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 100 |
| 2024-09-02 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | 0 |
| 2024-08-30 | 134.20 | 137.75 | 133.00 | 133.26 | 133.26 | 52,115 |
| 2024-08-29 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 201 |
| 2024-08-28 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-08-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-08-26 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 100 |
| 2024-08-23 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 100 |
| 2024-08-22 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 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.