La bourse est fermée

YPF Sociedad Anónima (YPFD.BA)

Buenos Aires - Buenos Aires Prix différé. Devise en ARS
Ajouter à la liste dynamique
25 922,55-178,40 (-0,68 %)
À la clôture : 04:59PM ART
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ARSTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202426 000,0026 269,9525 810,2525 922,5525 922,55243 139
16 mai 202426 215,0026 352,1525 793,0026 100,9526 100,95237 034
15 mai 202425 165,0026 400,0025 165,0026 280,7526 280,75264 293
14 mai 202424 599,0025 180,0024 206,0025 071,3525 071,35216 554
13 mai 202424 661,0525 000,0024 269,0524 590,9524 590,95194 871
10 mai 202426 411,0026 411,0024 560,7524 649,9024 649,90411 061
09 mai 202426 350,0026 489,9525 953,0526 412,6026 412,60137 073
08 mai 202425 950,0027 190,0025 950,0026 393,6026 393,60217 153
07 mai 202426 501,0026 950,0026 230,0026 463,6526 463,65332 064
06 mai 202426 200,0027 000,0026 200,0026 585,6526 585,65439 444
03 mai 202425 598,0026 400,0025 500,0026 093,2026 093,20330 031
02 mai 202424 450,0025 180,0024 234,2525 120,2525 120,25323 292
30 avr. 202423 960,0024 319,3023 774,4524 068,4524 068,45248 700
29 avr. 202423 000,0023 688,3022 962,0023 420,9023 420,90142 931
26 avr. 202422 300,0023 058,3522 030,1022 956,6522 956,6565 333
25 avr. 202421 460,0022 045,0021 284,4521 998,1521 998,15170 007
24 avr. 202422 180,1022 190,8521 322,0021 456,1521 456,15157 669
23 avr. 202422 245,0022 483,3521 816,2522 072,5022 072,50135 528
22 avr. 202420 700,0022 351,0020 088,6022 244,7522 244,75372 003
19 avr. 202420 840,0521 089,9519 808,0020 468,0520 468,05184 293
18 avr. 202420 810,4521 300,0020 642,0520 766,3020 766,30361 591
17 avr. 202421 894,6021 985,5021 000,0021 008,8521 008,85154 143
16 avr. 202421 399,0022 037,8020 972,6521 717,2521 717,25171 243
15 avr. 202422 250,0022 383,8021 437,8021 724,1521 724,15228 737
12 avr. 202422 701,0023 000,0022 098,0522 193,1022 193,10159 523
11 avr. 202422 491,0022 799,0022 266,3522 718,9522 718,959 702
10 avr. 202422 720,0022 800,0022 255,0022 491,8022 491,80196 905
09 avr. 202422 662,0023 006,0022 240,0022 699,7022 699,70370 526
08 avr. 202422 100,0022 650,0021 704,8522 593,1022 593,10349 038
05 avr. 202422 000,0022 150,0021 500,0022 107,2022 107,20266 397
04 avr. 202422 200,0022 444,9521 426,7521 512,8021 512,80286 850
03 avr. 202421 928,0022 255,0021 000,0022 232,1022 232,10252 413
27 mars 202421 770,0022 098,0021 600,0021 843,0021 843,00170 902
26 mars 202421 900,0022 050,0021 496,2021 769,0521 769,05152 355
25 mars 202422 500,0023 043,9021 857,0021 996,7521 996,75362 237
22 mars 202422 283,4522 395,1521 856,3522 174,3522 174,35207 517
21 mars 202421 500,0022 320,0021 257,6522 228,5022 228,50277 160
20 mars 202420 560,0021 264,3520 560,0021 233,9021 233,90248 315
19 mars 202420 710,0021 190,0020 400,0520 517,6520 517,65286 316
18 mars 202419 450,0020 800,0019 200,0520 786,7020 786,70347 632
15 mars 202419 040,0019 378,4518 754,5019 300,2019 300,20151 938
14 mars 202418 800,0019 192,7518 628,3519 071,8519 071,85197 320
13 mars 202419 000,0019 920,0018 920,0018 956,2018 956,20567 225
12 mars 202417 785,0019 093,5017 727,5518 838,5518 838,55182 059
11 mars 202418 280,0018 280,0017 633,0017 727,5517 727,55215 590
08 mars 202418 105,0018 941,6518 105,0018 499,3018 499,30211 324
07 mars 202418 978,0019 228,8018 530,0018 698,2018 698,20197 734
06 mars 202419 050,0019 500,0018 624,4018 978,7518 978,75157 839
05 mars 202419 800,0020 054,5518 930,0019 009,0019 009,0095 047
04 mars 202419 850,0020 180,0019 346,3519 869,7519 869,75222 593
01 mars 202418 550,0019 549,9518 405,0019 346,3519 346,35283 169
29 févr. 202418 275,0019 099,0018 223,1518 310,5018 310,50168 223
28 févr. 202419 500,0019 500,0018 180,0518 258,4018 258,40236 338
27 févr. 202419 502,1519 964,9518 865,0018 995,4518 995,45277 492
26 févr. 202420 200,0020 200,0018 000,0019 631,4019 631,40148 844
23 févr. 202420 100,0020 285,0019 100,0020 210,1020 210,10209 912
22 févr. 202418 860,0020 150,0018 860,0020 015,2520 015,25333 323
21 févr. 202418 891,7519 421,6518 750,1018 819,9018 819,90187 563
20 févr. 202419 001,0019 400,0018 500,0018 816,1518 816,15215 609
19 févr. 202418 950,0019 351,0018 540,0018 891,1018 891,10156 840
16 févr. 202419 629,0020 000,0018 600,0018 924,4018 924,40153 946
15 févr. 202420 001,0020 532,9019 500,0019 630,6019 630,60166 533
14 févr. 202420 607,0020 997,0019 750,0020 061,8020 061,80221 701
09 févr. 202420 000,0020 995,0019 701,0020 533,5020 533,50301 024
08 févr. 202420 119,5020 500,0019 742,2519 898,6019 898,60187 498
07 févr. 202419 865,0020 600,0019 450,0020 022,5520 022,55311 296
06 févr. 202421 400,0021 600,0020 000,0020 693,2020 693,20212 523
05 févr. 202422 540,0022 940,0021 100,0021 278,2021 278,20270 705
02 févr. 202422 700,0023 100,0022 050,0022 537,6022 537,60146 880
01 févr. 202421 880,0022 605,0021 500,0522 558,9022 558,90153 518
31 janv. 202422 100,0022 399,0021 277,0021 799,3521 799,35195 001
30 janv. 202421 940,0022 374,9521 900,0022 102,9522 102,95181 003
29 janv. 202421 911,0022 049,9521 180,0021 960,4021 960,40172 171
26 janv. 202422 200,0022 300,0021 580,0021 981,7521 981,75137 441
25 janv. 202421 500,0022 629,5521 500,0022 188,4022 188,40215 599
24 janv. 202420 400,0021 511,0020 370,0021 451,9521 451,95241 144
23 janv. 202420 512,0020 800,0020 041,6020 575,0020 575,00159 783
22 janv. 202420 250,0020 852,6519 200,0020 531,9020 531,90257 715
19 janv. 202419 620,0020 300,0019 000,0020 175,2020 175,20190 213
18 janv. 202419 110,0019 700,0019 110,0019 622,4519 622,45235 974
17 janv. 202418 086,0019 129,9518 020,0019 106,2519 106,25212 914
16 janv. 202418 700,0018 700,0018 000,0018 086,8518 086,85170 953
15 janv. 202418 234,0018 759,0017 825,0018 361,0018 361,0063 349
12 janv. 202418 810,0019 200,0018 045,0018 205,8518 205,85215 418
11 janv. 202419 100,0019 520,0018 550,0018 784,5018 784,50153 930
10 janv. 202419 349,0019 600,0018 900,0019 048,2519 048,25199 438
09 janv. 202420 000,0020 200,0019 000,0019 204,5519 204,55233 025
08 janv. 202419 039,0019 975,0018 670,0019 955,7519 955,75223 028
05 janv. 202418 099,0019 099,0017 800,0019 014,0519 014,05344 406
04 janv. 202417 798,0018 350,0017 220,0018 085,0018 085,00382 150
03 janv. 202416 600,0017 800,0016 385,0017 760,0017 760,00320 312
02 janv. 202416 850,0016 950,0016 169,1016 530,6516 530,65206 873
29 déc. 202316 000,0016 750,0015 968,0016 688,2016 688,20695 726
28 déc. 202315 700,0016 400,0015 520,0015 968,5015 968,50550 888
27 déc. 202316 425,0016 425,0015 650,0015 696,8515 696,85310 641
26 déc. 202316 800,0017 000,0016 269,6516 425,1516 425,15241 626
22 déc. 202317 099,0017 099,0016 651,0016 866,6016 866,60172 289
21 déc. 202317 010,0018 000,0016 600,0017 129,9017 129,90338 020
20 déc. 202316 733,0017 100,0016 200,0016 788,7516 788,75321 941
19 déc. 202316 900,0017 250,0016 500,0016 714,4516 714,45264 255
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...