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

Ypf Sociedad Anonima ADR (NY: YPF )

23.77 +0.33 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2002 9.986 10.03 9.664 9.801 12,044 -0.31(-3.03%)
Dec 30, 2002 10.03 10.27 9.890 10.11 8,691 +0.16(+1.62%)
Dec 27, 2002 9.841 10.13 9.825 9.946 4,097 +0.19(+1.90%)
Dec 26, 2002 10.33 10.33 9.761 9.761 5,463 -0.49(-4.79%)
Dec 24, 2002 10.12 10.25 10.12 10.25 12,541 +0.26(+2.58%)
Dec 23, 2002 9.906 10.31 9.906 9.994 10,926 +0.08(+0.81%)
Dec 20, 2002 10.01 10.15 9.906 9.914 12,168 -0.15(-1.52%)
Dec 19, 2002 10.08 10.08 10.07 10.07 993 +0.04(+0.40%)
Dec 18, 2002 9.866 10.03 9.688 10.03 5,215 +0.00(+0.00%)
Dec 17, 2002 10.08 10.11 10.03 10.03 2,235 -0.16(-1.58%)
Dec 16, 2002 10.03 10.19 9.946 10.19 4,221 +0.24(+2.43%)
Dec 13, 2002 10.03 10.07 9.946 9.946 2,855 +0.00(+0.00%)
Dec 12, 2002 10.15 10.15 9.946 9.946 1,241 -0.32(-3.14%)
Dec 11, 2002 10.11 10.27 9.986 10.27 10,926 +0.20(+2.00%)
Dec 10, 2002 9.954 10.28 9.954 10.07 11,051 +0.04(+0.40%)
Dec 09, 2002 10.03 10.05 9.906 10.03 6,705 -0.05(-0.48%)
Dec 06, 2002 9.906 10.15 9.906 10.07 2,731 +0.09(+0.89%)
Dec 05, 2002 10.27 10.35 9.986 9.986 1,738 -0.20(-1.98%)
Dec 04, 2002 9.946 10.19 9.946 10.19 1,490 +0.12(+1.20%)
Dec 03, 2002 10.47 10.47 10.07 10.07 4,594 -0.44(-4.22%)
Dec 02, 2002 10.11 10.65 9.825 10.51 61,339 +1.45(+16.00%)
Nov 29, 2002 9.004 9.060 8.980 9.060 1,862 +0.06(+0.63%)
Nov 27, 2002 9.181 9.261 9.004 9.004 3,973 -0.26(-2.78%)
Nov 26, 2002 9.100 9.261 9.092 9.261 8,443 +0.16(+1.77%)
Nov 25, 2002 8.859 9.197 8.859 9.100 5,711 +0.32(+3.67%)
Nov 22, 2002 8.980 9.060 8.698 8.778 12,044 -0.19(-2.15%)
Nov 21, 2002 8.778 8.980 8.778 8.972 11,796 +0.23(+2.67%)
Nov 20, 2002 8.376 8.802 8.376 8.738 12,665 -0.40(-4.41%)
Nov 19, 2002 9.060 9.181 9.060 9.141 10,678 +0.08(+0.89%)
Nov 18, 2002 8.859 9.100 8.859 9.060 6,705 +0.02(+0.18%)
Nov 15, 2002 8.794 9.060 8.762 9.044 7,077 +0.35(+3.98%)
Nov 14, 2002 8.617 8.819 8.617 8.698 8,443 +0.08(+0.93%)
Nov 13, 2002 8.657 8.657 8.456 8.617 6,332 -0.20(-2.28%)
Nov 12, 2002 8.698 8.819 8.698 8.819 3,476 +0.17(+1.96%)
Nov 11, 2002 8.053 8.778 8.053 8.649 16,142 +0.50(+6.13%)
Nov 08, 2002 7.812 8.295 7.772 8.150 11,796 +0.38(+4.87%)
Nov 07, 2002 8.134 8.134 7.731 7.772 9,685 -0.36(-4.46%)
Nov 06, 2002 8.134 8.142 7.973 8.134 1,862 +0.00(+0.00%)
Nov 05, 2002 8.206 8.239 8.134 8.134 496 +0.00(+0.00%)
Nov 04, 2002 8.215 8.215 8.126 8.134 2,235 -0.10(-1.27%)
Nov 01, 2002 8.134 8.239 8.134 8.239 2,235 +0.14(+1.79%)
Oct 31, 2002 7.731 8.094 7.731 8.094 2,855 +0.20(+2.55%)
Oct 30, 2002 7.329 7.892 7.329 7.892 5,090 +0.42(+5.60%)
Oct 29, 2002 7.892 7.892 7.474 7.474 3,849 -0.50(-6.26%)
Oct 28, 2002 8.223 8.223 7.933 7.973 3,352 -0.25(-3.04%)
Oct 25, 2002 8.166 8.223 8.158 8.223 993 +0.05(+0.59%)
Oct 24, 2002 8.053 8.174 7.973 8.174 9,933 +0.13(+1.60%)
Oct 23, 2002 8.045 8.045 7.917 8.045 1,986 +0.03(+0.40%)
Oct 22, 2002 7.836 8.021 7.836 8.013 12,292 +0.27(+3.54%)
Oct 21, 2002 7.965 7.965 7.723 7.739 2,483 -0.15(-1.94%)
Oct 18, 2002 8.053 8.053 7.892 7.892 6,705 -0.21(-2.58%)
Oct 17, 2002 7.973 8.255 7.973 8.102 3,849 +0.21(+2.65%)
Oct 16, 2002 7.611 7.892 7.522 7.892 8,816 +0.36(+4.81%)
Oct 15, 2002 7.474 7.651 7.474 7.530 102,067 -0.02(-0.32%)
Oct 14, 2002 7.973 7.973 7.506 7.554 13,782 -0.50(-6.20%)
Oct 11, 2002 8.013 8.062 8.013 8.053 2,359 +0.08(+1.01%)
Oct 10, 2002 7.973 8.053 7.933 7.973 4,345 +0.07(+0.92%)
Oct 09, 2002 8.045 8.045 7.900 7.900 6,332 -0.23(-2.87%)
Oct 08, 2002 8.343 8.343 8.134 8.134 1,365 -0.16(-1.94%)
Oct 07, 2002 8.368 8.368 8.295 8.295 161,420 -0.08(-0.96%)
Oct 04, 2002 8.416 8.416 8.376 8.376 372 -0.11(-1.33%)
Oct 03, 2002 8.778 8.778 8.480 8.488 3,849 -0.39(-4.44%)
Oct 02, 2002 8.883 8.883 8.883 8.883 248 +0.06(+0.64%)
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.