UK markets closed

YPF Sociedad Anonima (YPF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.54-0.48 (-3.99%)
At close: 04:00PM EST
11.53 -0.01 (-0.09%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202311.9212.1011.5111.5411.541,896,100
26 Jan 202312.2912.3511.7712.0212.021,498,900
25 Jan 202311.9212.1111.5112.0812.082,371,300
24 Jan 202311.9012.2711.5612.0012.002,038,300
23 Jan 202312.0312.7511.8711.9811.984,244,900
20 Jan 202311.3712.0511.2911.9211.924,535,700
19 Jan 202310.9811.3110.6411.2211.224,154,900
18 Jan 202312.3513.1111.1911.2111.218,447,900
17 Jan 202311.2812.2211.0312.2212.226,693,200
13 Jan 202310.3511.3210.3511.0811.084,381,000
12 Jan 20239.8910.669.7710.3510.354,522,800
11 Jan 20239.739.929.689.879.872,201,900
10 Jan 20239.779.839.509.729.722,283,100
09 Jan 20239.559.779.369.759.752,298,800
06 Jan 20239.549.729.429.459.452,349,800
05 Jan 20238.719.368.689.359.352,467,700
04 Jan 20238.708.818.508.718.711,693,900
03 Jan 20239.239.508.648.718.713,595,000
30 Dec 20229.079.278.979.199.191,591,900
29 Dec 20229.159.399.049.059.052,178,200
28 Dec 20228.919.248.769.099.092,585,400
27 Dec 20228.999.058.738.848.841,753,500
23 Dec 20228.909.128.849.099.092,946,700
22 Dec 20228.688.868.518.868.862,194,900
21 Dec 20228.608.738.548.688.682,297,200
20 Dec 20227.998.777.978.478.473,360,000
19 Dec 20227.547.947.477.947.941,920,600
16 Dec 20227.327.497.287.477.471,181,900
15 Dec 20227.327.487.247.477.471,379,900
14 Dec 20227.507.637.297.397.391,586,500
13 Dec 20227.697.787.507.517.511,499,000
12 Dec 20227.357.587.327.497.491,328,500
09 Dec 20227.347.507.217.387.381,501,700
08 Dec 20227.917.997.387.407.401,779,100
07 Dec 20227.717.857.607.787.781,371,500
06 Dec 20227.847.987.557.657.651,656,800
05 Dec 20228.398.477.787.787.782,133,400
02 Dec 20228.358.548.268.268.261,093,700
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 20228.398.598.028.048.042,108,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...