YPF Sociedad Anonima (YPF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 11.92 | 12.10 | 11.51 | 11.54 | 11.54 | 1,896,100 |
| 26 Jan 2023 | 12.29 | 12.35 | 11.77 | 12.02 | 12.02 | 1,498,900 |
| 25 Jan 2023 | 11.92 | 12.11 | 11.51 | 12.08 | 12.08 | 2,371,300 |
| 24 Jan 2023 | 11.90 | 12.27 | 11.56 | 12.00 | 12.00 | 2,038,300 |
| 23 Jan 2023 | 12.03 | 12.75 | 11.87 | 11.98 | 11.98 | 4,244,900 |
| 20 Jan 2023 | 11.37 | 12.05 | 11.29 | 11.92 | 11.92 | 4,535,700 |
| 19 Jan 2023 | 10.98 | 11.31 | 10.64 | 11.22 | 11.22 | 4,154,900 |
| 18 Jan 2023 | 12.35 | 13.11 | 11.19 | 11.21 | 11.21 | 8,447,900 |
| 17 Jan 2023 | 11.28 | 12.22 | 11.03 | 12.22 | 12.22 | 6,693,200 |
| 13 Jan 2023 | 10.35 | 11.32 | 10.35 | 11.08 | 11.08 | 4,381,000 |
| 12 Jan 2023 | 9.89 | 10.66 | 9.77 | 10.35 | 10.35 | 4,522,800 |
| 11 Jan 2023 | 9.73 | 9.92 | 9.68 | 9.87 | 9.87 | 2,201,900 |
| 10 Jan 2023 | 9.77 | 9.83 | 9.50 | 9.72 | 9.72 | 2,283,100 |
| 09 Jan 2023 | 9.55 | 9.77 | 9.36 | 9.75 | 9.75 | 2,298,800 |
| 06 Jan 2023 | 9.54 | 9.72 | 9.42 | 9.45 | 9.45 | 2,349,800 |
| 05 Jan 2023 | 8.71 | 9.36 | 8.68 | 9.35 | 9.35 | 2,467,700 |
| 04 Jan 2023 | 8.70 | 8.81 | 8.50 | 8.71 | 8.71 | 1,693,900 |
| 03 Jan 2023 | 9.23 | 9.50 | 8.64 | 8.71 | 8.71 | 3,595,000 |
| 30 Dec 2022 | 9.07 | 9.27 | 8.97 | 9.19 | 9.19 | 1,591,900 |
| 29 Dec 2022 | 9.15 | 9.39 | 9.04 | 9.05 | 9.05 | 2,178,200 |
| 28 Dec 2022 | 8.91 | 9.24 | 8.76 | 9.09 | 9.09 | 2,585,400 |
| 27 Dec 2022 | 8.99 | 9.05 | 8.73 | 8.84 | 8.84 | 1,753,500 |
| 23 Dec 2022 | 8.90 | 9.12 | 8.84 | 9.09 | 9.09 | 2,946,700 |
| 22 Dec 2022 | 8.68 | 8.86 | 8.51 | 8.86 | 8.86 | 2,194,900 |
| 21 Dec 2022 | 8.60 | 8.73 | 8.54 | 8.68 | 8.68 | 2,297,200 |
| 20 Dec 2022 | 7.99 | 8.77 | 7.97 | 8.47 | 8.47 | 3,360,000 |
| 19 Dec 2022 | 7.54 | 7.94 | 7.47 | 7.94 | 7.94 | 1,920,600 |
| 16 Dec 2022 | 7.32 | 7.49 | 7.28 | 7.47 | 7.47 | 1,181,900 |
| 15 Dec 2022 | 7.32 | 7.48 | 7.24 | 7.47 | 7.47 | 1,379,900 |
| 14 Dec 2022 | 7.50 | 7.63 | 7.29 | 7.39 | 7.39 | 1,586,500 |
| 13 Dec 2022 | 7.69 | 7.78 | 7.50 | 7.51 | 7.51 | 1,499,000 |
| 12 Dec 2022 | 7.35 | 7.58 | 7.32 | 7.49 | 7.49 | 1,328,500 |
| 09 Dec 2022 | 7.34 | 7.50 | 7.21 | 7.38 | 7.38 | 1,501,700 |
| 08 Dec 2022 | 7.91 | 7.99 | 7.38 | 7.40 | 7.40 | 1,779,100 |
| 07 Dec 2022 | 7.71 | 7.85 | 7.60 | 7.78 | 7.78 | 1,371,500 |
| 06 Dec 2022 | 7.84 | 7.98 | 7.55 | 7.65 | 7.65 | 1,656,800 |
| 05 Dec 2022 | 8.39 | 8.47 | 7.78 | 7.78 | 7.78 | 2,133,400 |
| 02 Dec 2022 | 8.35 | 8.54 | 8.26 | 8.26 | 8.26 | 1,093,700 |
| 01 Dec 2022 | 8.43 | 8.49 | 8.16 | 8.38 | 8.38 | 1,383,700 |
| 30 Nov 2022 | 8.73 | 8.85 | 8.27 | 8.39 | 8.39 | 5,084,200 |
| 29 Nov 2022 | 8.36 | 8.70 | 8.34 | 8.60 | 8.60 | 2,950,500 |
| 28 Nov 2022 | 7.99 | 8.44 | 7.90 | 8.28 | 8.28 | 2,551,400 |
| 25 Nov 2022 | 7.75 | 8.34 | 7.75 | 8.22 | 8.22 | 2,308,600 |
| 23 Nov 2022 | 7.48 | 7.72 | 7.36 | 7.66 | 7.66 | 1,711,300 |
| 22 Nov 2022 | 7.43 | 7.59 | 7.27 | 7.48 | 7.48 | 1,544,300 |
| 21 Nov 2022 | 7.18 | 7.28 | 6.79 | 7.27 | 7.27 | 2,939,600 |
| 18 Nov 2022 | 7.31 | 7.50 | 7.11 | 7.36 | 7.36 | 1,493,900 |
| 17 Nov 2022 | 7.48 | 7.58 | 7.21 | 7.39 | 7.39 | 2,184,600 |
| 16 Nov 2022 | 8.05 | 8.06 | 7.59 | 7.64 | 7.64 | 1,654,600 |
| 15 Nov 2022 | 8.17 | 8.41 | 8.03 | 8.08 | 8.08 | 2,142,900 |
| 14 Nov 2022 | 7.59 | 8.12 | 7.34 | 8.04 | 8.04 | 2,842,900 |
| 11 Nov 2022 | 7.36 | 7.71 | 7.35 | 7.65 | 7.65 | 1,808,700 |
| 10 Nov 2022 | 7.50 | 7.61 | 7.11 | 7.19 | 7.19 | 1,800,000 |
| 09 Nov 2022 | 7.73 | 7.75 | 7.04 | 7.12 | 7.12 | 2,799,700 |
| 08 Nov 2022 | 7.90 | 7.90 | 7.61 | 7.75 | 7.75 | 1,936,900 |
| 07 Nov 2022 | 8.05 | 8.27 | 7.92 | 7.93 | 7.93 | 1,627,800 |
| 04 Nov 2022 | 8.39 | 8.59 | 8.02 | 8.04 | 8.04 | 2,108,500 |
| 03 Nov 2022 | 7.92 | 8.24 | 7.82 | 8.12 | 8.12 | 2,405,200 |
| 02 Nov 2022 | 8.25 | 8.31 | 7.93 | 7.93 | 7.93 | 2,026,800 |
| 01 Nov 2022 | 7.78 | 8.34 | 7.76 | 8.26 | 8.26 | 2,715,900 |
| 31 Oct 2022 | 7.49 | 7.70 | 7.36 | 7.64 | 7.64 | 1,963,100 |
| 28 Oct 2022 | 7.91 | 8.00 | 7.52 | 7.64 | 7.64 | 1,881,900 |
| 27 Oct 2022 | 7.92 | 7.99 | 7.73 | 7.87 | 7.87 | 1,689,400 |
| 26 Oct 2022 | 7.67 | 7.98 | 7.66 | 7.78 | 7.78 | 2,641,300 |
| 25 Oct 2022 | 7.62 | 7.69 | 7.46 | 7.63 | 7.63 | 2,969,800 |
| 24 Oct 2022 | 7.10 | 7.61 | 6.82 | 7.39 | 7.39 | 5,172,100 |
| 21 Oct 2022 | 7.02 | 7.21 | 6.87 | 7.17 | 7.17 | 1,743,800 |
| 20 Oct 2022 | 7.15 | 7.49 | 7.02 | 7.05 | 7.05 | 2,881,100 |
| 19 Oct 2022 | 6.95 | 7.19 | 6.95 | 7.04 | 7.04 | 1,570,300 |
| 18 Oct 2022 | 7.10 | 7.19 | 6.76 | 6.94 | 6.94 | 1,466,300 |
| 17 Oct 2022 | 6.81 | 7.15 | 6.78 | 7.07 | 7.07 | 1,758,700 |
| 14 Oct 2022 | 6.84 | 6.88 | 6.64 | 6.66 | 6.66 | 1,149,800 |
| 13 Oct 2022 | 6.55 | 6.97 | 6.45 | 6.87 | 6.87 | 1,294,600 |
| 12 Oct 2022 | 6.62 | 6.72 | 6.46 | 6.60 | 6.60 | 1,621,200 |
| 11 Oct 2022 | 6.89 | 6.97 | 6.67 | 6.73 | 6.73 | 1,980,300 |
| 10 Oct 2022 | 7.18 | 7.24 | 6.78 | 6.88 | 6.88 | 2,180,200 |
| 07 Oct 2022 | 7.30 | 7.52 | 7.08 | 7.19 | 7.19 | 2,566,200 |
| 06 Oct 2022 | 7.50 | 7.54 | 7.16 | 7.21 | 7.21 | 2,398,600 |
| 05 Oct 2022 | 6.95 | 7.48 | 6.81 | 7.40 | 7.40 | 4,315,500 |
| 04 Oct 2022 | 6.99 | 7.09 | 6.84 | 6.93 | 6.93 | 2,252,600 |
| 03 Oct 2022 | 6.50 | 6.87 | 6.49 | 6.82 | 6.82 | 2,343,600 |
| 30 Sept 2022 | 6.12 | 6.26 | 6.08 | 6.21 | 6.21 | 1,652,200 |
| 29 Sept 2022 | 6.30 | 6.40 | 6.16 | 6.22 | 6.22 | 1,814,500 |
| 28 Sept 2022 | 6.21 | 6.41 | 6.15 | 6.39 | 6.39 | 1,975,500 |
| 27 Sept 2022 | 6.37 | 6.42 | 6.20 | 6.21 | 6.21 | 1,663,300 |
| 26 Sept 2022 | 6.08 | 6.48 | 5.99 | 6.25 | 6.25 | 2,911,800 |
| 23 Sept 2022 | 6.46 | 6.50 | 6.13 | 6.23 | 6.23 | 4,363,400 |
| 22 Sept 2022 | 6.97 | 7.05 | 6.84 | 6.92 | 6.92 | 2,012,200 |
| 21 Sept 2022 | 7.25 | 7.26 | 6.71 | 6.82 | 6.82 | 2,883,500 |
| 20 Sept 2022 | 7.14 | 7.26 | 7.08 | 7.16 | 7.16 | 2,029,800 |
| 19 Sept 2022 | 6.76 | 7.33 | 6.70 | 7.21 | 7.21 | 3,387,700 |
| 16 Sept 2022 | 6.66 | 7.10 | 6.55 | 6.97 | 6.97 | 3,440,700 |
| 15 Sept 2022 | 7.22 | 7.31 | 6.54 | 6.67 | 6.67 | 5,160,500 |
| 14 Sept 2022 | 7.15 | 7.37 | 7.15 | 7.30 | 7.30 | 2,937,800 |
| 13 Sept 2022 | 6.88 | 7.33 | 6.79 | 7.11 | 7.11 | 3,234,400 |
| 12 Sept 2022 | 7.10 | 7.28 | 6.88 | 7.02 | 7.02 | 3,229,300 |
| 09 Sept 2022 | 6.90 | 7.05 | 6.77 | 6.97 | 6.97 | 3,343,000 |
| 08 Sept 2022 | 6.74 | 7.04 | 6.61 | 6.77 | 6.77 | 5,529,900 |
| 07 Sept 2022 | 5.95 | 6.64 | 5.77 | 6.60 | 6.60 | 5,437,700 |
| 06 Sept 2022 | 5.95 | 6.25 | 5.76 | 6.02 | 6.02 | 4,113,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
