UK Markets open in 6 hrs 44 mins

YPF Sociedad Anonima (YPF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.78+0.13 (+1.70%)
At close: 04:00PM EST
7.71 -0.07 (-0.90%)
After hours: 07:24PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20227.717.857.607.787.781,352,640
06 Dec 20227.847.987.557.657.651,656,800
05 Dec 20228.398.477.787.787.782,133,400
02 Dec 20228.358.548.268.268.261,093,300
01 Dec 20228.438.498.168.388.381,383,700
30 Nov 20228.738.858.278.398.395,084,200
29 Nov 20228.368.708.348.608.602,950,500
28 Nov 20227.998.447.908.288.282,551,400
25 Nov 20227.758.347.758.228.222,308,600
23 Nov 20227.487.727.367.667.661,711,300
22 Nov 20227.437.597.277.487.481,544,300
21 Nov 20227.187.286.797.277.272,939,600
18 Nov 20227.317.507.117.367.361,493,900
17 Nov 20227.487.587.217.397.392,184,600
16 Nov 20228.058.067.597.647.641,654,600
15 Nov 20228.178.418.038.088.082,142,900
14 Nov 20227.598.127.348.048.042,842,900
11 Nov 20227.367.717.357.657.651,808,700
10 Nov 20227.507.617.117.197.191,800,000
09 Nov 20227.737.757.047.127.122,799,700
08 Nov 20227.907.907.617.757.751,936,900
07 Nov 20228.058.277.927.937.931,627,800
04 Nov 20228.398.598.028.048.042,107,700
03 Nov 20227.928.247.828.128.122,405,200
02 Nov 20228.258.317.937.937.932,026,800
01 Nov 20227.788.347.768.268.262,715,900
31 Oct 20227.497.707.367.647.641,963,100
28 Oct 20227.918.007.527.647.641,881,900
27 Oct 20227.927.997.737.877.871,689,400
26 Oct 20227.677.987.667.787.782,641,300
25 Oct 20227.627.697.467.637.632,969,800
24 Oct 20227.107.616.827.397.395,172,100
21 Oct 20227.027.216.877.177.171,743,800
20 Oct 20227.157.497.027.057.052,881,100
19 Oct 20226.957.196.957.047.041,570,300
18 Oct 20227.107.196.766.946.941,466,300
17 Oct 20226.817.156.787.077.071,758,700
14 Oct 20226.846.886.646.666.661,149,800
13 Oct 20226.556.976.456.876.871,294,600
12 Oct 20226.626.726.466.606.601,621,200
11 Oct 20226.896.976.676.736.731,980,300
10 Oct 20227.187.246.786.886.882,180,200
07 Oct 20227.307.527.087.197.192,566,200
06 Oct 20227.507.547.167.217.212,398,600
05 Oct 20226.957.486.817.407.404,315,500
04 Oct 20226.997.096.846.936.932,252,600
03 Oct 20226.506.876.496.826.822,343,600
30 Sept 20226.126.266.086.216.211,652,200
29 Sept 20226.306.406.166.226.221,814,500
28 Sept 20226.216.416.156.396.391,975,500
27 Sept 20226.376.426.206.216.211,663,300
26 Sept 20226.086.485.996.256.252,911,800
23 Sept 20226.466.506.136.236.234,363,400
22 Sept 20226.977.056.846.926.922,012,200
21 Sept 20227.257.266.716.826.822,883,500
20 Sept 20227.147.267.087.167.162,029,800
19 Sept 20226.767.336.707.217.213,387,700
16 Sept 20226.667.106.556.976.973,440,700
15 Sept 20227.227.316.546.676.675,160,500
14 Sept 20227.157.377.157.307.302,937,800
13 Sept 20226.887.336.797.117.113,234,400
12 Sept 20227.107.286.887.027.023,229,300
09 Sept 20226.907.056.776.976.973,343,000
08 Sept 20226.747.046.616.776.775,529,900
07 Sept 20225.956.645.776.606.605,437,700
06 Sept 20225.956.255.766.026.024,113,200
02 Sept 20225.715.965.565.825.822,965,000
01 Sept 20225.475.655.355.625.622,559,000
31 Aug 20225.285.685.165.495.492,942,500
30 Aug 20225.895.945.455.515.514,563,000
29 Aug 20225.456.075.445.885.885,102,100
26 Aug 20225.535.595.415.515.512,642,300
25 Aug 20225.335.645.225.585.584,290,500
24 Aug 20225.155.355.075.305.303,188,900
23 Aug 20224.845.214.815.175.175,211,000
22 Aug 20224.594.864.474.774.772,282,600
19 Aug 20224.794.794.614.654.651,595,400
18 Aug 20224.654.944.654.854.852,554,100
17 Aug 20224.614.724.504.644.642,434,100
16 Aug 20224.654.754.554.614.612,116,500
15 Aug 20224.354.654.224.644.643,284,300
12 Aug 20224.124.434.114.414.413,491,400
11 Aug 20224.024.184.004.094.092,410,000
10 Aug 20223.963.963.843.913.911,709,800
09 Aug 20224.024.063.893.913.911,428,900
08 Aug 20223.734.033.734.004.001,523,900
05 Aug 20223.603.783.523.753.751,423,300
04 Aug 20223.733.793.623.663.661,096,400
03 Aug 20223.713.753.643.723.721,040,900
02 Aug 20223.613.743.613.663.661,048,500
01 Aug 20223.663.733.563.653.651,407,700
29 Jul 20223.603.803.553.713.713,768,800
28 Jul 20223.403.513.303.483.482,282,800
27 Jul 20223.243.353.153.353.351,592,700
26 Jul 20223.193.273.143.203.201,322,200
25 Jul 20222.953.142.943.143.142,101,200
22 Jul 20222.892.972.892.912.911,261,800
21 Jul 20222.902.942.822.912.912,360,200
20 Jul 20223.043.052.962.992.99970,100
19 Jul 20223.023.072.973.063.061,114,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...