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

Ypf Sociedad Anonima ADR (NY: YPF )

23.47 -0.17 (-0.72%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 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 (%)
Nov 30, 2020 5.350 5.390 4.970 5.030 2,575,244 -0.37(-6.85%)
Nov 27, 2020 5.200 5.560 5.140 5.400 926,800 +0.21(+4.05%)
Nov 25, 2020 5.250 5.340 5.125 5.190 2,104,900 -0.14(-2.63%)
Nov 24, 2020 5.150 5.500 5.050 5.330 2,425,206 +0.33(+6.60%)
Nov 23, 2020 4.870 5.050 4.770 5.000 851,176 +0.24(+5.04%)
Nov 20, 2020 4.790 4.800 4.640 4.760 610,500 -0.02(-0.42%)
Nov 19, 2020 4.790 4.880 4.640 4.780 1,219,138 +0.04(+0.84%)
Nov 18, 2020 4.950 4.950 4.740 4.740 953,167 -0.18(-3.66%)
Nov 17, 2020 4.690 4.950 4.550 4.920 1,197,350 +0.23(+4.90%)
Nov 16, 2020 4.790 4.840 4.650 4.690 941,003 +0.12(+2.63%)
Nov 13, 2020 4.360 4.630 4.200 4.570 1,131,600 +0.25(+5.79%)
Nov 12, 2020 4.580 4.650 4.260 4.320 1,118,596 -0.26(-5.68%)
Nov 11, 2020 4.870 4.870 4.450 4.580 1,388,265 -0.17(-3.58%)
Nov 10, 2020 4.160 4.880 4.160 4.750 3,286,923 +0.61(+14.73%)
Nov 09, 2020 3.960 4.180 3.822 4.140 1,998,010 +0.41(+10.99%)
Nov 06, 2020 3.740 3.790 3.530 3.730 1,041,500 -0.01(-0.27%)
Nov 05, 2020 3.540 3.810 3.540 3.740 777,856 +0.24(+6.86%)
Nov 04, 2020 3.530 3.640 3.480 3.500 660,362 -0.02(-0.57%)
Nov 03, 2020 3.420 3.650 3.380 3.520 1,133,146 +0.20(+6.02%)
Nov 02, 2020 3.280 3.370 3.230 3.320 1,475,924 +0.10(+3.11%)
Oct 30, 2020 3.250 3.270 3.120 3.220 1,078,300 -0.04(-1.23%)
Oct 29, 2020 3.100 3.270 2.990 3.260 1,704,177 +0.16(+5.16%)
Oct 28, 2020 3.250 3.280 2.980 3.100 1,574,128 -0.22(-6.63%)
Oct 27, 2020 3.570 3.610 3.310 3.320 787,165 -0.29(-8.03%)
Oct 26, 2020 3.560 3.680 3.495 3.610 662,132 +0.00(+0.00%)
Oct 23, 2020 3.480 3.620 3.420 3.610 1,014,000 +0.16(+4.64%)
Oct 22, 2020 3.350 3.490 3.290 3.450 1,089,386 +0.11(+3.29%)
Oct 21, 2020 3.450 3.530 3.340 3.340 1,217,040 -0.12(-3.47%)
Oct 20, 2020 3.630 3.680 3.460 3.460 1,312,754 -0.13(-3.62%)
Oct 19, 2020 3.580 3.770 3.580 3.590 1,040,105 +0.03(+0.84%)
Oct 16, 2020 3.630 3.650 3.500 3.560 918,900 -0.01(-0.28%)
Oct 15, 2020 3.650 3.740 3.520 3.570 1,083,807 -0.18(-4.80%)
Oct 14, 2020 3.760 3.900 3.700 3.750 1,126,952 +0.00(+0.00%)
Oct 13, 2020 3.750 3.800 3.690 3.750 1,097,622 -0.04(-1.06%)
Oct 12, 2020 3.900 3.900 3.720 3.790 755,139 -0.08(-2.07%)
Oct 09, 2020 3.890 3.895 3.770 3.870 891,800 +0.06(+1.57%)
Oct 08, 2020 3.660 3.820 3.630 3.810 831,202 +0.15(+4.10%)
Oct 07, 2020 3.590 3.720 3.510 3.660 997,836 +0.09(+2.52%)
Oct 06, 2020 3.790 3.860 3.560 3.570 1,402,153 -0.16(-4.29%)
Oct 05, 2020 3.670 3.770 3.610 3.730 1,271,217 +0.10(+2.75%)
Oct 02, 2020 3.580 3.700 3.535 3.630 936,200 -0.02(-0.55%)
Oct 01, 2020 3.560 3.700 3.530 3.650 952,699 +0.08(+2.24%)
Sep 30, 2020 3.630 3.805 3.570 3.570 1,263,456 -0.04(-1.11%)
Sep 29, 2020 3.750 3.750 3.560 3.610 1,842,698 -0.11(-2.96%)
Sep 28, 2020 3.690 3.840 3.675 3.720 1,080,975 +0.04(+1.09%)
Sep 25, 2020 3.780 3.840 3.680 3.680 1,034,900 -0.16(-4.17%)
Sep 24, 2020 3.660 3.965 3.470 3.840 2,381,566 +0.18(+4.92%)
Sep 23, 2020 3.890 4.000 3.630 3.660 1,797,561 -0.22(-5.67%)
Sep 22, 2020 4.160 4.180 3.860 3.880 1,442,560 -0.25(-6.05%)
Sep 21, 2020 4.380 4.380 4.110 4.130 1,237,645 -0.33(-7.40%)
Sep 18, 2020 4.550 4.550 4.355 4.460 1,381,300 -0.09(-1.98%)
Sep 17, 2020 4.770 4.791 4.460 4.550 1,523,509 -0.30(-6.19%)
Sep 16, 2020 4.900 4.960 4.720 4.850 1,556,759 -0.27(-5.27%)
Sep 15, 2020 5.050 5.180 4.930 5.120 1,146,339 +0.06(+1.19%)
Sep 14, 2020 5.190 5.190 4.955 5.060 747,870 -0.11(-2.13%)
Sep 11, 2020 5.220 5.295 5.150 5.170 626,300 +0.01(+0.19%)
Sep 10, 2020 5.410 5.490 5.160 5.160 2,044,147 -0.25(-4.62%)
Sep 09, 2020 5.510 5.530 5.400 5.410 611,885 -0.03(-0.55%)
Sep 08, 2020 5.310 5.450 5.175 5.440 956,128 +0.02(+0.37%)
Sep 04, 2020 5.550 5.610 5.280 5.420 532,400 -0.10(-1.81%)
Sep 03, 2020 5.520 5.610 5.400 5.520 1,016,638 -0.02(-0.36%)
Sep 02, 2020 5.630 5.630 5.360 5.540 861,444 -0.10(-1.77%)
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.