YPF - YPF Sociedad Anonima

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20199.269.449.059.079.071,582,000
Oct 21, 20199.149.299.119.259.251,063,400
Oct 18, 20199.259.319.009.129.121,816,500
Oct 17, 20199.109.309.049.249.241,466,000
Oct 16, 20199.159.289.079.109.10957,800
Oct 15, 20199.159.419.069.249.24688,300
Oct 14, 20199.239.319.099.139.131,015,300
Oct 11, 20199.629.749.299.299.292,271,200
Oct 10, 20199.249.659.249.509.501,684,200
Oct 09, 20199.439.439.149.249.241,897,500
Oct 08, 20199.429.479.179.289.281,830,800
Oct 07, 20199.599.809.449.509.501,555,800
Oct 04, 20199.409.689.339.639.631,686,600
Oct 03, 20199.559.669.339.419.411,383,000
Oct 02, 20199.309.548.939.459.451,697,000
Oct 01, 20199.299.439.029.299.291,821,800
Sep 30, 20199.489.549.189.259.251,620,300
Sep 27, 20199.009.609.009.469.462,293,900
Sep 26, 20199.129.238.999.109.101,268,300
Sep 25, 20198.809.158.759.089.081,756,500
Sep 24, 20198.869.048.818.928.921,054,700
Sep 23, 20199.119.158.908.998.99993,700
Sep 20, 20199.309.399.099.189.182,652,200
Sep 19, 20198.829.278.779.239.233,119,500
Sep 18, 20198.608.848.568.808.802,846,500
Sep 17, 20198.948.948.518.728.722,229,500
Sep 16, 20198.809.058.768.978.974,024,500
Sep 13, 20198.758.818.548.628.622,333,000
Sep 12, 20198.718.958.668.698.692,254,900
Sep 11, 20199.089.168.668.858.854,077,600
Sep 10, 20198.969.288.918.968.964,025,400
Sep 09, 20199.339.518.888.918.9111,774,100
Sep 06, 20199.3010.079.229.269.2613,678,600
Sep 05, 20198.789.398.679.259.2512,101,300
Sep 04, 20198.348.658.088.478.4715,252,800
Sep 03, 20198.958.958.048.138.135,758,900
Aug 30, 20198.958.988.558.568.563,277,300
Aug 29, 20198.698.948.188.908.908,406,200
Aug 28, 20198.839.098.788.788.7817,360,000
Aug 27, 20199.499.508.878.928.924,545,500
Aug 26, 20199.579.739.279.429.422,190,800
Aug 23, 20199.709.739.359.629.623,123,000
Aug 22, 201910.0310.059.729.759.752,445,300
Aug 21, 20199.8810.129.6410.0010.002,253,200
Aug 20, 201910.1110.159.639.659.653,330,600
Aug 19, 201910.4910.599.689.789.784,062,500
Aug 16, 201910.6610.9810.4110.5610.563,402,400
Aug 15, 201910.7410.9810.4110.5210.526,481,700
Aug 14, 201911.1411.3410.3510.3610.365,048,300
Aug 13, 201911.5311.9011.2511.3511.355,482,000
Aug 12, 201911.5012.6810.2611.0011.0019,426,900
Aug 09, 201915.8216.8915.5616.6816.682,262,600
Aug 08, 201915.9416.0815.4615.6315.631,600,000
Aug 07, 201915.3717.0315.1715.8515.852,182,400
Aug 06, 201915.7016.0515.5615.6515.651,160,100
Aug 05, 201915.4415.5315.0115.4815.481,483,900
Aug 02, 201916.2616.2615.8415.8815.88780,500
Aug 01, 201916.2616.7215.8016.0216.021,232,100
Jul 31, 201916.7016.8816.4316.4516.451,592,300
Jul 30, 201916.7716.8716.6516.7016.70648,800
Jul 29, 201916.6417.0516.4816.9416.941,018,700
Jul 26, 201916.6816.8716.6116.8116.81734,200
Jul 25, 201916.8516.8516.4316.6416.64909,300
Jul 24, 201916.6717.2716.6716.8716.871,199,600
Jul 23, 201917.1217.1216.6816.7816.78923,600
Jul 22, 201917.3917.4216.8016.9916.991,236,700
Jul 19, 201917.7317.8817.2317.2917.291,262,100
Jul 18, 201917.9418.1117.5517.7317.731,605,000
Jul 17, 201918.1118.1917.9217.9617.96732,600
Jul 16, 201918.0818.3017.9018.1218.121,363,400
Jul 15, 201918.4618.5118.0918.0918.09815,700
Jul 12, 201918.3918.5318.3518.4418.44669,900
Jul 11, 201918.3918.6018.2818.4318.43699,800
Jul 10, 201918.2418.5318.0118.4518.451,663,500
Jul 09, 201917.8918.3617.8618.1618.16706,500
Jul 09, 20190.138 Dividend
Jul 08, 201918.1018.1617.7218.1317.99857,700
Jul 05, 201918.2918.3518.0418.1518.01886,400
Jul 03, 201918.1718.2718.0518.2518.11632,800
Jul 02, 201918.5018.5418.0418.1017.961,405,700
Jul 01, 201918.5318.7318.3018.5018.361,715,900
Jun 28, 201918.3318.5518.0818.2118.071,162,600
Jun 27, 201918.1718.5118.0518.3018.161,240,600
Jun 26, 201918.2018.5918.1218.1918.051,646,800
Jun 25, 201918.2018.3918.0018.1518.011,226,800
Jun 24, 201918.1918.2717.9818.2318.091,607,300
Jun 21, 201918.1418.3417.9518.2218.082,048,400
Jun 20, 201917.8918.2517.8918.2518.111,444,100
Jun 19, 201917.7817.8317.5917.6517.521,244,600
Jun 18, 201917.5517.8217.5017.7017.572,335,000
Jun 17, 201916.8917.5116.7817.2817.151,302,300
Jun 14, 201917.1517.4716.9417.0016.871,661,100
Jun 13, 201917.3817.4916.2217.1417.012,625,300
Jun 12, 201916.9417.6916.6517.2217.095,232,400
Jun 11, 201916.2316.9215.9716.7516.622,709,300
Jun 10, 201915.7216.1915.6616.1316.012,195,600
Jun 07, 201915.3315.6915.1915.6415.521,189,200
Jun 06, 201915.2015.4014.8815.2315.11868,200
Jun 05, 201915.0315.2814.8915.0614.95947,700
Jun 04, 201915.0515.2214.7115.1315.012,318,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...