YPFD.BA - YPF Sociedad Anonima

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017396.00396.00392.00395.00395.0085,249
Oct 17, 2017398.00398.00392.05395.90395.9069,994
Oct 16, 20170.000.000.000.000.00-
Oct 13, 2017391.00399.45391.00396.80396.8081,127
Oct 12, 2017396.00400.00393.00394.00394.0034,879
Oct 11, 2017394.95396.00390.00394.60394.6057,357
Oct 10, 2017390.45396.95390.10394.95394.9597,408
Oct 06, 2017398.00398.80390.25390.45390.45113,872
Oct 05, 2017395.05399.95395.05398.30398.30155,142
Oct 04, 2017397.95398.70390.05393.25393.25113,849
Oct 03, 2017401.05403.00396.00399.60399.60101,447
Oct 02, 2017390.10401.50390.10400.50400.50281,873
Sep 29, 2017386.50395.00385.00389.25389.25183,287
Sep 28, 2017386.00389.75382.00384.75384.75105,930
Sep 27, 2017375.00387.00375.00386.20386.20208,833
Sep 26, 2017365.00379.95365.00375.75375.75285,035
Sep 25, 2017356.60363.00352.50353.60353.60113,924
Sep 22, 2017346.35356.00345.00354.00354.00100,880
Sep 21, 2017345.10347.00343.80347.00347.0047,890
Sep 20, 2017347.00348.50343.60345.00345.0065,288
Sep 19, 2017345.05349.90345.05347.70347.7034,390
Sep 18, 2017345.05347.40340.75347.40347.4031,639
Sep 15, 2017350.00350.00345.40346.50346.5050,903
Sep 14, 20170.000.000.000.000.00-
Sep 13, 20170.000.000.000.000.00-
Sep 12, 20170.000.000.000.000.00-
Sep 11, 20170.000.000.000.000.00-
Sep 08, 2017346.25346.25346.25346.25346.25-
Sep 07, 2017346.25346.25346.25346.25346.25-
Sep 06, 20170.000.000.000.000.00-
Sep 05, 20170.000.000.000.000.00-
Sep 04, 2017345.70347.00343.00346.25346.2517,541
Sep 01, 2017350.00350.00345.25345.70345.7080,535
Aug 31, 2017355.00355.00349.00351.00351.00187,628
Aug 30, 2017351.05356.00350.00355.50355.5059,669
Aug 29, 2017356.00356.50352.00355.00355.0054,775
Aug 28, 2017360.95360.95354.50355.00355.0058,824
Aug 25, 2017354.00363.50354.00362.80362.8057,661
Aug 24, 2017350.00357.85348.50353.40353.4052,671
Aug 23, 2017347.60354.90347.60353.40353.4068,281
Aug 22, 2017350.00350.00345.00349.00349.0032,455
Aug 18, 2017346.65350.00346.65350.00350.0047,386
Aug 17, 2017349.05350.00346.10347.00347.0064,582
Aug 16, 2017350.00352.45347.30348.00348.00107,078
Aug 15, 2017350.00356.00348.00353.00353.00129,653
Aug 14, 2017362.00365.00353.70357.50357.50205,821
Aug 11, 2017344.60361.00344.60357.00357.00179,386
Aug 10, 2017334.00348.00334.00346.50346.5055,429
Aug 09, 2017335.20339.00330.40334.00334.0099,467
Aug 08, 2017340.50343.00332.05333.00333.0071,291
Aug 07, 2017345.95350.00341.00342.00342.0064,601
Aug 04, 2017353.50353.50346.00346.00346.0033,000
Aug 03, 2017360.00362.95352.60353.50353.5045,934
Aug 02, 2017349.50363.00349.50362.00362.0043,654
Aug 01, 2017356.80357.00348.00351.00351.0051,316
Jul 31, 2017369.95369.95354.80357.00357.0092,969
Jul 28, 2017351.30372.00351.30371.00371.0063,040
Jul 27, 2017353.00355.00351.00351.00351.0023,338
Jul 26, 2017356.05359.00350.00351.50351.5020,717
Jul 25, 2017355.05357.50352.05354.00354.0053,794
Jul 24, 2017349.80359.00345.30351.00351.00120,495
Jul 21, 2017364.00366.45347.00350.10350.1081,184
Jul 20, 2017362.10366.30362.05363.50363.5030,741
Jul 19, 2017365.05376.00359.50361.00361.00588,238
Jul 18, 2017361.60362.95356.15362.00362.00113,867
Jul 17, 2017370.00378.00360.00363.50363.5051,363
Jul 14, 2017370.00370.00365.00370.00370.00124,585
Jul 13, 2017377.00377.90363.50372.00372.0052,506
Jul 12, 2017378.00381.85370.05378.00378.0077,901
Jul 11, 2017365.00379.00365.00379.00379.0096,772
Jul 10, 2017373.00373.00367.00368.75368.7540,802
Jul 07, 2017375.00375.00370.00373.40373.4059,974
Jul 06, 2017377.00380.95374.35375.00375.0049,688
Jul 05, 2017377.85379.30373.05377.00377.00136,566
Jul 04, 2017374.00377.00374.00377.00377.0041,760
Jul 04, 20171.8204 Dividend
Jul 03, 2017372.40375.00369.00374.00372.1858,867
Jun 30, 2017362.00368.00358.05365.10363.3294,182
Jun 29, 2017360.00370.00353.50357.00355.2655,776
Jun 28, 2017357.00361.00357.00359.40357.6535,267
Jun 27, 2017361.00365.90359.00359.00357.2550,022
Jun 26, 2017364.85364.85353.20360.00358.2568,263
Jun 23, 2017359.50369.45355.25362.15360.3963,957
Jun 22, 2017346.05362.50346.05358.00356.26136,555
Jun 21, 2017353.00353.00331.90341.50339.84350,885
Jun 19, 2017350.00360.00350.00353.00351.28145,787
Jun 16, 2017351.90351.90343.00348.90347.20146,994
Jun 15, 2017360.00363.00351.70353.20351.48232,619
Jun 14, 2017376.95377.00365.00365.00363.2266,160
Jun 13, 2017373.50376.00370.00375.95374.1266,041
Jun 12, 2017375.00382.00372.00373.50371.6871,490
Jun 09, 2017383.00383.00375.00377.00375.1773,414
Jun 08, 2017390.00392.00380.25383.95382.0870,425
Jun 07, 2017397.00397.00388.55389.00387.1145,059
Jun 06, 2017389.50398.00388.00395.00393.0887,420
Jun 05, 2017398.50400.00389.00393.50391.5878,123
Jun 02, 2017404.95405.00398.50399.90397.9570,605
Jun 01, 2017406.50409.50404.80405.80403.8270,579
May 31, 2017401.95401.95391.50399.00397.0676,359
May 30, 2017404.00404.90396.95403.95401.98103,929
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...