YPF Sociedad Anónima YPF
NYSE
$51,79-0,18 (-0,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $51,79 | -0,35 % | $51,98 | $52,72 | $51,25 | 1,02M |
| 2026-10-12 | $51,97 | +3,86 % | $50,69 | $52,27 | $50,01 | 717,60K |
| 2026-10-09 | $50,04 | +0,28 % | $49,68 | $51,52 | $49,50 | 1,20M |
| 2026-10-08 | $49,90 | +0,85 % | $50,19 | $50,71 | $49,48 | 1,18M |
| 2026-10-07 | $49,48 | -3,28 % | $51,31 | $51,55 | $49,41 | 928,80K |
| 2026-10-06 | $51,16 | -0,16 % | $50,98 | $51,76 | $50,50 | 1,01M |
| 2026-10-05 | $51,24 | +3,16 % | $50,53 | $51,84 | $50,40 | 1,18M |
| 2026-10-02 | $49,67 | +0,81 % | $48,64 | $50,17 | $48,36 | 795,70K |
| 2026-10-01 | $49,27 | -1,72 % | $50,00 | $50,39 | $48,95 | 985,50K |
| 2026-09-30 | $50,13 | -0,36 % | $50,46 | $50,82 | $50,00 | 1,06M |
| 2026-09-29 | $50,31 | -2,06 % | $50,71 | $50,99 | $49,92 | 1,19M |
| 2026-09-28 | $51,37 | -1,40 % | $53,00 | $53,00 | $51,25 | 1,06M |
| 2026-09-25 | $52,10 | -2,82 % | $53,00 | $53,36 | $51,84 | 806,70K |
| 2026-09-24 | $53,61 | -0,59 % | $54,47 | $55,08 | $53,14 | 730,70K |
| 2026-09-23 | $53,93 | +1,09 % | $53,88 | $55,60 | $52,99 | 1,55M |
| 2026-09-22 | $53,35 | +0,32 % | $52,80 | $54,21 | $52,71 | 2,34M |
| 2026-09-21 | $53,18 | -3,24 % | $54,52 | $54,88 | $52,57 | 1,31M |
| 2026-09-18 | $54,96 | +0,88 % | $54,40 | $54,98 | $54,10 | 908,20K |
| 2026-09-17 | $54,48 | -0,31 % | $54,01 | $54,87 | $54,01 | 767,00K |
| 2026-09-16 | $54,65 | -5,14 % | $56,64 | $56,93 | $54,28 | 1,09M |
| 2026-09-15 | $57,61 | +2,27 % | $56,28 | $57,87 | $56,02 | 1,64M |
| 2026-09-14 | $56,33 | +1,40 % | $56,06 | $57,30 | $55,60 | 1,36M |
| 2026-09-11 | $55,55 | -0,91 % | $55,11 | $57,10 | $54,54 | 2,28M |
| 2026-09-10 | $56,06 | +2,66 % | $55,21 | $56,94 | $54,90 | 3,07M |
| 2026-09-09 | $54,61 | +2,86 % | $53,71 | $55,24 | $52,79 | 2,74M |
| 2026-09-08 | $53,09 | +0,89 % | $53,60 | $53,99 | $52,19 | 876,50K |
| 2026-09-04 | $52,62 | +0,40 % | $51,97 | $53,04 | $51,35 | 714,70K |
| 2026-09-03 | $52,41 | -2,78 % | $54,25 | $55,19 | $52,20 | 1,08M |
| 2026-09-02 | $53,91 | +2,76 % | $52,04 | $54,14 | $52,03 | 976,20K |
| 2026-09-01 | $52,46 | +1,71 % | $52,23 | $52,76 | $51,67 | 903,50K |
| 2026-08-31 | $51,58 | +2,75 % | $50,90 | $52,17 | $50,90 | 1,05M |
| 2026-08-28 | $50,20 | -0,55 % | $50,68 | $50,95 | $50,15 | 717,20K |
| 2026-08-27 | $50,48 | +0,42 % | $50,23 | $51,60 | $49,95 | 746,70K |
| 2026-08-26 | $50,27 | +0,52 % | $49,84 | $50,90 | $49,41 | 794,10K |
| 2026-08-25 | $50,01 | -2,48 % | $50,75 | $51,00 | $49,58 | 1,08M |
| 2026-08-24 | $51,28 | +0,20 % | $50,80 | $51,88 | $49,95 | 1,16M |
| 2026-08-21 | $51,18 | +0,51 % | $51,05 | $51,94 | $50,71 | 510,00K |
| 2026-08-20 | $50,92 | +1,72 % | $51,00 | $51,62 | $50,45 | 836,40K |
| 2026-08-19 | $50,06 | -1,22 % | $51,13 | $51,85 | $49,96 | 979,90K |
| 2026-08-18 | $50,68 | -3,83 % | $53,04 | $53,44 | $50,56 | 1,39M |
| 2026-08-17 | $52,70 | +5,29 % | $51,12 | $52,85 | $50,88 | 1,93M |
| 2026-08-14 | $50,05 | +1,21 % | $49,64 | $50,34 | $49,51 | 916,10K |
| 2026-08-13 | $49,45 | +1,12 % | $48,40 | $49,52 | $48,11 | 874,60K |
| 2026-08-12 | $48,90 | -0,51 % | $48,34 | $49,55 | $47,86 | 938,40K |
| 2026-08-11 | $49,15 | -3,51 % | $51,74 | $52,99 | $48,44 | 2,20M |
| 2026-08-10 | $50,94 | +3,62 % | $49,92 | $51,39 | $49,80 | 1,32M |
| 2026-08-07 | $49,16 | -0,91 % | $48,94 | $50,09 | $48,92 | 929,20K |
| 2026-08-06 | $49,61 | +1,93 % | $49,44 | $50,57 | $48,72 | 693,10K |
| 2026-08-05 | $48,67 | -1,95 % | $50,00 | $50,08 | $48,58 | 1,49M |
| 2026-08-04 | $49,64 | -2,78 % | $50,38 | $51,02 | $49,07 | 1,34M |
| 2026-08-03 | $51,06 | -2,82 % | $51,50 | $52,45 | $51,00 | 896,70K |
| 2026-07-31 | $52,54 | +0,75 % | $52,80 | $53,47 | $51,97 | 951,00K |
| 2026-07-30 | $52,15 | +3,64 % | $50,64 | $52,39 | $50,36 | 1,01M |
| 2026-07-29 | $50,32 | +0,96 % | $51,01 | $51,58 | $49,56 | 909,60K |
| 2026-07-28 | $49,84 | -2,08 % | $50,72 | $51,09 | $49,24 | 1,05M |
| 2026-07-27 | $50,90 | -0,97 % | $50,40 | $50,99 | $50,13 | 772,80K |
| 2026-07-24 | $51,40 | -1,00 % | $51,50 | $51,70 | $50,53 | 786,00K |
| 2026-07-23 | $51,92 | -1,12 % | $53,53 | $53,57 | $51,89 | 872,70K |
| 2026-07-22 | $52,51 | +2,30 % | $52,00 | $52,69 | $51,77 | 1,54M |
| 2026-07-21 | $51,33 | +1,76 % | $50,98 | $51,60 | $50,70 | 835,10K |
| 2026-07-20 | $50,44 | +1,53 % | $49,25 | $50,49 | $48,85 | 888,40K |
| 2026-07-17 | $49,68 | +2,54 % | $49,50 | $49,82 | $48,73 | 986,40K |
| 2026-07-16 | $48,45 | -3,60 % | $50,36 | $50,64 | $48,38 | 1,09M |
| 2026-07-15 | $50,26 | +0,92 % | $49,80 | $50,42 | $49,29 | 1,52M |
| 2026-07-14 | $49,80 | +0,61 % | $49,88 | $50,44 | $49,21 | 2,26M |
| 2026-07-13 | $49,50 | +4,04 % | $48,02 | $49,57 | $47,89 | 2,14M |
| 2026-07-10 | $47,58 | +1,15 % | $47,00 | $47,64 | $47,00 | 587,90K |
| 2026-07-09 | $47,04 | -1,80 % | $47,61 | $47,81 | $46,04 | 1,23M |
| 2026-07-08 | $47,90 | +1,63 % | $47,77 | $50,05 | $47,70 | 3,24M |
| 2026-07-07 | $47,13 | +2,19 % | $46,31 | $47,57 | $45,74 | 1,54M |
| 2026-07-06 | $46,12 | +3,87 % | $45,39 | $46,48 | $45,00 | 1,23M |
| 2026-07-02 | $44,40 | -1,25 % | $44,94 | $45,55 | $44,21 | 1,01M |
| 2026-07-01 | $44,96 | -1,12 % | $44,89 | $45,61 | $44,02 | 1,06M |
| 2026-06-30 | $45,47 | +0,49 % | $46,00 | $46,36 | $45,32 | 1,30M |
| 2026-06-29 | $45,25 | -0,18 % | $46,70 | $46,85 | $45,22 | 1,43M |
| 2026-06-26 | $45,33 | -0,94 % | $45,35 | $45,97 | $44,90 | 989,30K |
| 2026-06-25 | $45,76 | +0,31 % | $45,50 | $46,26 | $44,70 | 1,62M |
| 2026-06-24 | $45,62 | -5,04 % | $47,30 | $47,50 | $45,40 | 2,80M |
| 2026-06-23 | $48,04 | -2,89 % | $49,11 | $49,17 | $47,53 | 1,46M |
| 2026-06-22 | $49,47 | -1,94 % | $50,58 | $50,91 | $49,03 | 1,46M |
| 2026-06-18 | $50,45 | -0,79 % | $50,55 | $50,90 | $49,50 | 2,25M |
| 2026-06-17 | $50,85 | -0,76 % | $51,23 | $51,88 | $50,68 | 1,91M |
| 2026-06-16 | $51,24 | -2,57 % | $52,00 | $52,60 | $50,50 | 3,11M |
| 2026-06-15 | $52,59 | -5,90 % | $54,00 | $54,25 | $52,04 | 2,51M |
| 2026-06-12 | $55,89 | -0,82 % | $56,00 | $56,93 | $55,10 | 1,38M |
| 2026-06-11 | $56,35 | +3,83 % | $55,12 | $57,49 | $55,10 | 2,81M |
| 2026-06-10 | $54,27 | +1,23 % | $54,20 | $55,86 | $53,71 | 1,16M |
| 2026-06-09 | $53,61 | +0,13 % | $53,74 | $54,20 | $52,30 | 1,28M |
| 2026-06-08 | $53,54 | +0,07 % | $54,25 | $54,79 | $53,50 | 1,33M |
| 2026-06-05 | $53,50 | -2,94 % | $54,76 | $55,46 | $53,20 | 1,52M |