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

Ypf Sociedad Anonima ADR (NY: YPF )

23.44 -0.20 (-0.85%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2020 4.700 4.700 4.700 1,046,842 -0.20(-4.08%)
Dec 30, 2020 4.960 5.100 4.880 4.900 1,046,842 -0.03(-0.61%)
Dec 29, 2020 4.990 5.030 4.840 4.930 1,660,987 +0.02(+0.41%)
Dec 28, 2020 4.970 5.050 4.860 4.910 982,418 -0.03(-0.61%)
Dec 24, 2020 5.030 5.050 4.875 4.940 747,600 -0.10(-1.98%)
Dec 23, 2020 5.000 5.175 5.000 5.040 861,002 +0.03(+0.60%)
Dec 22, 2020 5.200 5.200 4.920 5.010 1,853,292 -0.18(-3.47%)
Dec 21, 2020 5.150 5.260 5.040 5.190 878,505 -0.20(-3.71%)
Dec 18, 2020 5.490 5.490 5.360 5.390 1,155,500 -0.09(-1.64%)
Dec 17, 2020 5.560 5.630 5.430 5.480 1,570,963 +0.00(+0.00%)
Dec 16, 2020 5.540 5.560 5.400 5.480 789,315 -0.03(-0.54%)
Dec 15, 2020 5.420 5.535 5.230 5.510 1,045,264 +0.12(+2.23%)
Dec 14, 2020 5.480 5.630 5.325 5.390 1,649,683 -0.06(-1.10%)
Dec 11, 2020 5.480 5.530 5.325 5.450 751,600 -0.09(-1.62%)
Dec 10, 2020 5.120 5.550 5.080 5.540 1,581,603 +0.40(+7.78%)
Dec 09, 2020 5.170 5.340 5.050 5.140 1,787,810 -0.02(-0.39%)
Dec 08, 2020 5.100 5.350 5.100 5.160 956,885 -0.09(-1.71%)
Dec 07, 2020 5.210 5.300 5.075 5.250 1,501,628 -0.04(-0.76%)
Dec 04, 2020 5.230 5.580 5.230 5.290 2,059,400 +0.16(+3.12%)
Dec 03, 2020 5.240 5.360 5.060 5.130 1,538,189 -0.21(-3.93%)
Dec 02, 2020 5.230 5.470 5.070 5.340 1,334,862 +0.07(+1.33%)
Dec 01, 2020 5.170 5.405 5.080 5.270 1,512,205 +0.24(+4.77%)
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%)
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.