Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ypf Sociedad Anonima ADR (NY: YPF )

23.64 -0.27 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.430 9.480 9.280 9.360 1,936,832 -0.12(-1.27%)
Oct 30, 2019 9.360 9.530 9.250 9.480 1,672,069 +0.07(+0.74%)
Oct 29, 2019 8.930 9.540 8.800 9.410 1,955,809 +0.39(+4.32%)
Oct 28, 2019 9.420 9.560 8.920 9.020 2,619,845 -0.45(-4.75%)
Oct 25, 2019 9.380 9.560 9.330 9.470 2,892,400 +0.16(+1.72%)
Oct 24, 2019 9.150 9.360 8.940 9.310 1,744,682 +0.16(+1.75%)
Oct 23, 2019 9.050 9.185 8.765 9.150 2,898,950 +0.08(+0.88%)
Oct 22, 2019 9.260 9.435 9.050 9.070 1,581,990 -0.18(-1.95%)
Oct 21, 2019 9.140 9.290 9.110 9.250 1,063,400 +0.13(+1.43%)
Oct 18, 2019 9.250 9.310 9.000 9.120 1,816,500 -0.12(-1.30%)
Oct 17, 2019 9.100 9.300 9.040 9.240 1,465,961 +0.14(+1.54%)
Oct 16, 2019 9.150 9.275 9.070 9.100 957,812 -0.14(-1.52%)
Oct 15, 2019 9.150 9.410 9.060 9.240 688,289 +0.11(+1.20%)
Oct 14, 2019 9.230 9.310 9.090 9.130 1,015,341 -0.16(-1.72%)
Oct 11, 2019 9.620 9.740 9.290 9.290 2,271,100 -0.21(-2.21%)
Oct 10, 2019 9.240 9.650 9.240 9.500 1,684,187 +0.26(+2.81%)
Oct 09, 2019 9.430 9.430 9.140 9.240 1,897,500 -0.04(-0.43%)
Oct 08, 2019 9.420 9.470 9.170 9.280 1,830,828 -0.22(-2.32%)
Oct 07, 2019 9.590 9.795 9.440 9.500 1,555,829 -0.13(-1.35%)
Oct 04, 2019 9.400 9.680 9.330 9.630 1,686,900 +0.22(+2.34%)
Oct 03, 2019 9.550 9.660 9.330 9.410 1,383,023 -0.04(-0.42%)
Oct 02, 2019 9.300 9.540 8.930 9.450 1,696,955 +0.16(+1.72%)
Oct 01, 2019 9.290 9.430 9.015 9.290 1,821,864 +0.04(+0.43%)
Sep 30, 2019 9.480 9.540 9.180 9.250 1,620,251 -0.21(-2.22%)
Sep 27, 2019 9.000 9.600 9.000 9.460 2,293,900 +0.36(+3.96%)
Sep 26, 2019 9.120 9.230 8.990 9.100 1,268,272 +0.02(+0.22%)
Sep 25, 2019 8.800 9.148 8.750 9.080 1,758,083 +0.16(+1.79%)
Sep 24, 2019 8.860 9.040 8.810 8.920 1,054,729 -0.07(-0.78%)
Sep 23, 2019 9.110 9.155 8.900 8.990 993,703 -0.19(-2.07%)
Sep 20, 2019 9.300 9.390 9.090 9.180 2,652,100 -0.05(-0.54%)
Sep 19, 2019 8.820 9.270 8.770 9.230 3,124,564 +0.43(+4.89%)
Sep 18, 2019 8.600 8.840 8.560 8.800 2,880,300 +0.08(+0.92%)
Sep 17, 2019 8.940 8.940 8.510 8.720 2,229,459 -0.25(-2.79%)
Sep 16, 2019 8.800 9.050 8.760 8.970 4,024,514 +0.35(+4.06%)
Sep 13, 2019 8.750 8.810 8.540 8.620 2,333,000 -0.07(-0.81%)
Sep 12, 2019 8.770 8.950 8.660 8.690 2,255,033 -0.16(-1.81%)
Sep 11, 2019 9.080 9.160 8.660 8.850 4,077,607 -0.11(-1.23%)
Sep 10, 2019 8.960 9.280 8.910 8.960 4,025,391 +0.05(+0.56%)
Sep 09, 2019 9.330 9.510 8.880 8.910 11,774,145 -0.35(-3.78%)
Sep 06, 2019 9.300 10.07 9.220 9.260 13,678,600 +0.01(+0.11%)
Sep 05, 2019 8.780 9.385 8.670 9.250 12,136,795 +0.78(+9.21%)
Sep 04, 2019 8.340 8.650 8.080 8.470 15,253,011 +0.34(+4.18%)
Sep 03, 2019 8.950 8.950 8.040 8.130 5,760,148 -0.43(-5.02%)
Aug 30, 2019 8.950 8.980 8.550 8.560 3,304,700 -0.34(-3.82%)
Aug 29, 2019 8.690 8.940 8.180 8.900 8,407,626 +0.12(+1.37%)
Aug 28, 2019 8.830 9.090 8.780 8.780 17,371,880 -0.14(-1.57%)
Aug 27, 2019 9.490 9.500 8.870 8.920 4,545,555 -0.50(-5.31%)
Aug 26, 2019 9.570 9.730 9.265 9.420 2,190,819 -0.20(-2.08%)
Aug 23, 2019 9.700 9.730 9.350 9.620 3,124,500 -0.13(-1.33%)
Aug 22, 2019 10.03 10.05 9.720 9.750 2,445,318 -0.25(-2.50%)
Aug 21, 2019 9.880 10.12 9.640 10.00 2,253,508 +0.35(+3.63%)
Aug 20, 2019 10.11 10.15 9.630 9.650 3,330,948 -0.13(-1.33%)
Aug 19, 2019 10.49 10.59 9.680 9.780 4,062,104 -0.78(-7.39%)
Aug 16, 2019 10.66 10.73 10.47 10.56 3,402,300 +0.04(+0.38%)
Aug 15, 2019 10.74 10.98 10.41 10.52 6,520,386 +0.16(+1.54%)
Aug 14, 2019 11.14 11.34 10.35 10.36 5,048,332 -0.99(-8.72%)
Aug 13, 2019 11.53 11.90 11.25 11.35 5,510,769 +0.05(+0.47%)
Aug 12, 2019 11.50 12.68 10.26 11.30 18,531,900 -5.38(-32.27%)
Aug 09, 2019 15.82 16.89 15.56 16.68 2,262,500 +1.05(+6.72%)
Aug 08, 2019 15.94 16.08 15.46 15.63 1,599,977 -0.22(-1.39%)
Aug 07, 2019 15.30 17.03 15.17 15.85 2,182,366 +0.20(+1.28%)
Aug 06, 2019 15.70 16.05 15.56 15.65 1,160,052 +0.17(+1.10%)
Aug 05, 2019 15.44 15.53 15.01 15.48 1,483,948 -0.40(-2.52%)
Aug 02, 2019 16.26 16.26 15.84 15.88 780,500 -0.14(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.