YPF Sociedad Anónima YPF
NYSE
$51.79-0.18 (-0.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |