YPF - YPF Sociedad Anonima

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20209.709.769.519.669.661,066,200
Jan 23, 20209.929.969.699.769.761,888,100
Jan 22, 20209.8510.149.819.959.951,896,800
Jan 21, 202010.2610.329.829.829.821,955,200
Jan 17, 202010.4010.4710.2410.3210.321,749,500
Jan 16, 202010.5010.6210.3510.3510.351,564,600
Jan 15, 202010.5310.5610.2210.3810.381,266,900
Jan 14, 202010.5610.6710.4110.6410.641,220,800
Jan 13, 202010.6510.7710.4110.6510.651,309,100
Jan 10, 202010.9710.9810.6510.6610.661,574,200
Jan 09, 202010.9411.0210.7710.9910.991,503,800
Jan 08, 202010.8610.9910.5510.9810.982,081,000
Jan 07, 202011.1811.1810.6210.9110.911,530,700
Jan 06, 202011.0711.1910.9011.1411.141,924,200
Jan 03, 202011.2411.4910.8611.1611.162,751,900
Jan 02, 202011.5111.5311.1111.2611.262,877,600
Dec 31, 201911.4611.6811.1611.5811.581,142,800
Dec 30, 201911.8211.9111.3411.5611.562,407,400
Dec 27, 201911.9712.1211.7511.8211.823,983,600
Dec 26, 201911.6912.0211.6911.8511.854,594,200
Dec 24, 201911.3712.1411.3711.6111.612,428,100
Dec 23, 201911.2511.6111.1711.3211.324,483,000
Dec 20, 201910.7011.2510.6511.0111.014,402,900
Dec 19, 201910.7511.1510.5810.6610.663,733,000
Dec 18, 201910.3610.8810.3010.7010.703,844,200
Dec 17, 201910.0310.309.9510.2910.292,127,800
Dec 16, 201910.3810.6310.2210.2710.271,721,000
Dec 13, 201910.2710.6310.2410.3710.372,964,800
Dec 12, 20199.8310.419.8110.1910.192,065,300
Dec 11, 201910.0010.179.749.779.771,364,700
Dec 10, 201910.0510.319.719.859.852,424,600
Dec 09, 20199.8010.309.7410.1610.163,895,500
Dec 06, 20199.359.749.359.669.662,542,900
Dec 05, 20199.479.559.239.339.33999,400
Dec 04, 20199.239.479.169.459.451,471,000
Dec 03, 20199.299.298.979.099.092,104,300
Dec 02, 20199.659.699.269.349.341,397,200
Nov 29, 20199.689.689.509.619.61595,700
Nov 27, 20199.409.789.319.689.681,478,300
Nov 26, 20199.489.499.209.419.412,401,300
Nov 25, 20199.399.789.379.529.521,721,400
Nov 22, 20199.279.559.239.449.441,560,400
Nov 21, 20199.259.279.069.199.19812,700
Nov 20, 20199.059.399.039.209.201,516,100
Nov 19, 20198.999.088.588.988.981,682,800
Nov 18, 20199.229.268.878.918.911,592,200
Nov 15, 20199.049.329.049.249.241,021,600
Nov 14, 20199.049.208.989.009.001,646,200
Nov 13, 20199.149.148.868.968.961,571,300
Nov 12, 20199.319.369.049.109.101,785,500
Nov 11, 20199.329.369.089.329.32815,800
Nov 08, 20199.549.619.299.429.421,392,600
Nov 07, 20199.789.919.299.509.502,362,100
Nov 06, 20199.679.689.229.349.342,534,800
Nov 05, 20199.849.919.719.849.841,805,500
Nov 04, 20199.5510.029.529.759.753,924,400
Nov 01, 20199.449.499.349.489.482,860,600
Oct 31, 20199.439.489.289.369.361,936,700
Oct 30, 20199.369.539.259.489.481,649,900
Oct 29, 20198.939.548.809.419.411,955,800
Oct 28, 20199.429.568.929.029.022,617,700
Oct 25, 20199.389.569.339.479.472,892,400
Oct 24, 20199.159.368.949.319.311,744,700
Oct 23, 20199.059.198.779.159.152,899,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...