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 (%)
Aug 31, 2021 5.210 5.290 5.140 5.210 1,926,356 +0.01(+0.19%)
Aug 30, 2021 5.080 5.260 4.920 5.200 1,893,845 +0.13(+2.56%)
Aug 27, 2021 4.970 5.130 4.950 5.070 1,014,708 +0.16(+3.26%)
Aug 26, 2021 4.980 5.000 4.880 4.910 983,642 -0.09(-1.80%)
Aug 25, 2021 4.850 5.030 4.770 5.000 1,593,738 +0.16(+3.31%)
Aug 24, 2021 4.640 4.925 4.630 4.840 2,186,455 +0.27(+5.91%)
Aug 23, 2021 4.500 4.620 4.500 4.570 1,186,247 +0.16(+3.63%)
Aug 20, 2021 4.350 4.490 4.340 4.410 838,049 +0.01(+0.23%)
Aug 19, 2021 4.530 4.530 4.260 4.400 1,882,809 -0.20(-4.35%)
Aug 18, 2021 4.730 4.740 4.570 4.600 1,166,881 -0.17(-3.56%)
Aug 17, 2021 4.750 4.900 4.680 4.770 1,150,861 -0.03(-0.63%)
Aug 16, 2021 4.790 4.860 4.690 4.800 898,139 -0.07(-1.44%)
Aug 13, 2021 4.980 4.980 4.840 4.870 1,224,207 -0.17(-3.37%)
Aug 12, 2021 5.120 5.125 4.915 5.040 2,197,774 -0.06(-1.18%)
Aug 11, 2021 4.800 5.140 4.750 5.100 2,706,478 +0.36(+7.59%)
Aug 10, 2021 4.490 4.750 4.450 4.740 1,394,320 +0.26(+5.80%)
Aug 09, 2021 4.390 4.500 4.350 4.480 819,675 +0.05(+1.13%)
Aug 06, 2021 4.420 4.480 4.360 4.430 600,462 +0.04(+0.91%)
Aug 05, 2021 4.220 4.470 4.170 4.390 995,948 +0.20(+4.77%)
Aug 04, 2021 4.270 4.340 4.150 4.190 779,873 -0.10(-2.33%)
Aug 03, 2021 4.270 4.310 4.150 4.290 927,295 +0.02(+0.47%)
Aug 02, 2021 4.330 4.360 4.230 4.270 859,111 -0.09(-2.06%)
Jul 30, 2021 4.350 4.480 4.300 4.360 595,528 -0.02(-0.46%)
Jul 29, 2021 4.360 4.450 4.315 4.380 647,203 +0.05(+1.15%)
Jul 28, 2021 4.230 4.345 4.175 4.330 626,104 +0.11(+2.61%)
Jul 27, 2021 4.370 4.370 4.170 4.220 1,152,743 -0.14(-3.21%)
Jul 26, 2021 4.210 4.425 4.210 4.360 907,699 +0.12(+2.83%)
Jul 23, 2021 4.360 4.360 4.180 4.240 1,194,920 -0.08(-1.85%)
Jul 22, 2021 4.370 4.400 4.220 4.320 1,284,266 -0.07(-1.59%)
Jul 21, 2021 4.220 4.450 4.210 4.390 1,426,621 +0.24(+5.78%)
Jul 20, 2021 4.130 4.180 3.990 4.150 1,000,584 +0.05(+1.22%)
Jul 19, 2021 4.110 4.150 4.040 4.100 1,008,207 -0.12(-2.84%)
Jul 16, 2021 4.350 4.360 4.150 4.220 1,128,353 -0.12(-2.76%)
Jul 15, 2021 4.430 4.490 4.340 4.340 624,219 -0.16(-3.56%)
Jul 14, 2021 4.590 4.700 4.470 4.500 1,076,474 -0.05(-1.10%)
Jul 13, 2021 4.500 4.600 4.499 4.550 773,570 +0.02(+0.44%)
Jul 12, 2021 4.260 4.570 4.260 4.530 1,085,508 +0.21(+4.86%)
Jul 09, 2021 4.310 4.350 4.205 4.320 946,754 +0.10(+2.37%)
Jul 08, 2021 4.240 4.300 4.200 4.220 939,708 -0.11(-2.54%)
Jul 07, 2021 4.350 4.380 4.230 4.330 1,085,545 -0.01(-0.23%)
Jul 06, 2021 4.550 4.600 4.330 4.340 1,762,337 -0.19(-4.19%)
Jul 02, 2021 4.580 4.590 4.460 4.530 1,002,755 -0.06(-1.31%)
Jul 01, 2021 4.730 4.780 4.590 4.590 878,470 -0.09(-1.92%)
Jun 30, 2021 4.550 4.680 4.530 4.680 1,446,417 +0.13(+2.86%)
Jun 29, 2021 4.680 4.700 4.540 4.550 1,474,612 -0.14(-2.99%)
Jun 28, 2021 4.810 4.830 4.570 4.690 3,415,207 -0.20(-4.09%)
Jun 25, 2021 4.760 4.940 4.600 4.890 5,602,330 -0.33(-6.32%)
Jun 24, 2021 5.090 5.270 5.050 5.220 1,885,467 +0.17(+3.37%)
Jun 23, 2021 5.270 5.450 5.030 5.050 2,052,894 -0.16(-3.07%)
Jun 22, 2021 5.060 5.340 4.940 5.210 1,467,271 +0.17(+3.37%)
Jun 21, 2021 5.050 5.110 5.000 5.040 964,122 -0.01(-0.20%)
Jun 18, 2021 5.070 5.140 4.930 5.050 1,749,526 -0.09(-1.75%)
Jun 17, 2021 5.500 5.500 5.055 5.140 1,658,551 -0.36(-6.55%)
Jun 16, 2021 5.400 5.510 5.360 5.500 903,859 +0.07(+1.29%)
Jun 15, 2021 5.440 5.520 5.300 5.430 956,475 -0.03(-0.55%)
Jun 14, 2021 5.400 5.655 5.380 5.460 1,123,834 +0.08(+1.49%)
Jun 11, 2021 5.780 5.780 5.280 5.380 2,149,267 -0.34(-5.94%)
Jun 10, 2021 5.620 5.800 5.620 5.720 1,665,688 +0.17(+3.06%)
Jun 09, 2021 5.540 5.610 5.430 5.550 1,586,599 +0.04(+0.73%)
Jun 08, 2021 5.700 5.710 5.430 5.510 1,328,601 -0.15(-2.65%)
Jun 07, 2021 5.440 5.723 5.430 5.660 2,516,584 +0.26(+4.81%)
Jun 04, 2021 5.230 5.415 5.131 5.400 2,229,555 +0.25(+4.85%)
Jun 03, 2021 4.910 5.160 4.880 5.150 1,706,873 +0.20(+4.04%)
Jun 02, 2021 4.950 5.040 4.880 4.950 1,916,592 +0.07(+1.43%)
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.