UK markets close in 5 hours 37 minutes

YPF Sociedad Anonima (YPF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.07-0.40 (-2.05%)
At close: 04:00PM EDT
19.19 +0.12 (+0.63%)
Pre-market: 04:56AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202419.4719.6519.0219.0719.072,335,700
17 Apr 202420.0920.2019.4519.4719.471,802,200
16 Apr 202419.8720.3519.4420.2520.252,953,400
15 Apr 202421.4021.5020.1320.2120.212,167,500
12 Apr 202421.6621.9620.9421.1721.172,039,700
11 Apr 202421.6721.6921.1421.6121.611,559,000
10 Apr 202421.4121.9321.2021.4621.461,802,900
09 Apr 202421.8522.2721.2821.7521.753,420,500
08 Apr 202421.1021.8220.5721.7121.713,481,700
05 Apr 202420.3121.3720.1721.0421.042,405,000
04 Apr 202420.6320.8420.2220.2320.235,200,500
03 Apr 202419.7820.7119.7820.6420.642,122,600
02 Apr 202419.5420.1019.4319.9119.911,643,400
01 Apr 202419.8719.8919.5219.6319.63696,700
28 Mar 202419.9620.2019.7619.8019.80980,600
27 Mar 202419.9220.1719.7020.1220.121,289,800
26 Mar 202420.2520.2619.6719.8019.803,597,100
25 Mar 202420.2121.1620.2120.3720.372,236,100
22 Mar 202420.2620.4119.9120.2620.262,176,400
21 Mar 202419.7420.3219.4020.1920.193,602,600
20 Mar 202418.9419.3618.6519.3619.361,845,600
19 Mar 202419.2419.6818.8118.9718.972,746,100
18 Mar 202418.3319.2717.9719.2619.265,453,900
15 Mar 202417.9818.1317.6418.0618.062,585,100
14 Mar 202418.1618.1817.7818.0018.003,025,700
13 Mar 202417.8118.4117.8118.1118.112,792,200
12 Mar 202417.4317.7017.1217.6417.641,855,600
11 Mar 202417.7217.7217.1417.3417.341,678,500
08 Mar 202418.1018.3617.5917.6517.652,680,000
07 Mar 202418.4518.8418.1418.3218.322,916,700
06 Mar 202418.4118.9318.2018.6718.673,133,000
05 Mar 202418.7218.9618.1218.2018.202,028,200
04 Mar 202418.8919.1018.3918.7118.714,668,800
01 Mar 202417.6017.9417.1217.8317.832,345,400
29 Feb 202417.0617.7016.9517.3017.302,000,100
28 Feb 202417.2817.4816.9417.0717.072,200,200
27 Feb 202417.8518.2017.3017.4117.412,807,200
26 Feb 202417.7718.2617.7617.9117.912,015,600
23 Feb 202418.0018.1617.6418.0418.042,081,300
22 Feb 202417.1618.4316.9518.0518.059,383,800
21 Feb 202416.8017.4016.8016.9616.963,042,400
20 Feb 202416.6316.9516.4716.7116.711,833,600
16 Feb 202416.8917.1316.8216.8516.851,938,000
15 Feb 202417.0517.2516.7117.0017.001,566,900
14 Feb 202416.9017.1916.7617.0217.021,988,900
13 Feb 202416.5016.7516.4616.6616.661,233,800
12 Feb 202416.6716.8916.6116.7416.741,126,900
09 Feb 202415.8416.8415.8216.6416.642,304,800
08 Feb 202416.0216.2015.8015.8115.811,293,000
07 Feb 202415.0516.2514.9416.0416.042,503,000
06 Feb 202416.5516.6816.1816.5316.531,636,500
05 Feb 202417.0417.1416.2416.4116.411,533,900
02 Feb 202417.2817.4817.0617.1817.181,113,200
01 Feb 202417.5817.7317.2417.4917.491,658,500
31 Jan 202417.2917.6917.1117.2817.281,557,200
30 Jan 202417.5017.6217.2317.2917.291,300,200
29 Jan 202417.4517.6016.9717.5417.541,793,800
26 Jan 202417.3017.8017.2117.6917.692,729,900
25 Jan 202416.7517.3716.7017.3717.373,257,000
24 Jan 202416.0016.6915.9816.4416.442,677,700
23 Jan 202415.6216.0315.5315.7915.791,575,600
22 Jan 202415.3515.9915.2415.6415.642,651,900
19 Jan 202415.2415.6315.1015.6315.631,862,400
18 Jan 202415.0115.2614.9015.2015.201,568,800
17 Jan 202414.8015.0614.5315.0015.002,715,400
16 Jan 202415.7615.8014.8514.9114.913,797,500
12 Jan 202416.2516.2715.8615.8915.891,277,800
11 Jan 202416.0516.1515.7515.9915.992,795,500
10 Jan 202416.1416.1715.6815.9015.901,649,000
09 Jan 202416.6516.6515.9116.0416.042,388,800
08 Jan 202416.5516.7216.2216.7116.711,181,700
05 Jan 202416.3816.7016.2316.7016.701,788,800
04 Jan 202416.7116.8716.2216.2316.231,627,700
03 Jan 202416.6017.0716.5616.7716.772,152,300
02 Jan 202417.1517.2516.4716.5216.522,197,800
29 Dec 202317.1217.4217.0217.1917.191,794,500
28 Dec 202317.0917.4916.8317.0117.012,681,900
27 Dec 202317.4017.7717.0717.2417.243,201,600
26 Dec 202317.7018.0017.4117.4717.472,265,700
22 Dec 202317.5017.8417.1917.5017.502,807,500
21 Dec 202318.3018.8217.1417.6517.655,858,800
20 Dec 202317.3617.8417.1517.7017.703,424,100
19 Dec 202317.5217.6117.2017.3217.322,330,000
18 Dec 202317.1217.7617.1217.5217.522,417,900
15 Dec 202317.5117.5816.9317.0417.043,284,400
14 Dec 202317.9017.9417.3017.4317.434,081,500
13 Dec 202317.5617.6316.5617.6017.605,004,200
12 Dec 202317.1717.4616.7317.2617.263,689,000
11 Dec 202317.1517.2016.5517.0817.082,375,200
08 Dec 202316.5317.3316.4217.1417.142,812,700
07 Dec 202316.7817.0416.3516.5016.502,572,400
06 Dec 202317.0517.2116.0516.4116.413,936,300
05 Dec 202316.0117.1716.0117.0917.094,561,300
04 Dec 202316.1016.3015.8816.0416.042,566,100
01 Dec 202316.5116.7815.9416.1516.153,718,900
30 Nov 202317.3517.3516.4116.6116.612,980,100
29 Nov 202317.0917.3016.6116.9816.983,102,800
28 Nov 202317.2617.3016.5616.7916.794,087,900
27 Nov 202317.8518.2316.7317.2617.268,029,800
24 Nov 202315.1917.8014.7716.8416.8411,069,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...