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 (%)
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%)
Sep 01, 2020 5.630 5.770 5.550 5.640 1,108,988 +0.06(+1.08%)
Aug 31, 2020 5.800 5.950 5.570 5.580 1,355,619 -0.13(-2.28%)
Aug 28, 2020 5.460 5.735 5.450 5.710 1,110,300 +0.33(+6.13%)
Aug 27, 2020 5.560 5.640 5.350 5.380 791,553 -0.18(-3.24%)
Aug 26, 2020 5.560 5.690 5.470 5.560 737,014 +0.01(+0.18%)
Aug 25, 2020 5.440 5.630 5.370 5.550 1,072,537 +0.15(+2.78%)
Aug 24, 2020 5.420 5.430 5.300 5.400 517,961 +0.05(+0.93%)
Aug 21, 2020 5.450 5.475 5.330 5.350 555,800 -0.12(-2.19%)
Aug 20, 2020 5.380 5.520 5.350 5.470 773,529 +0.00(+0.00%)
Aug 19, 2020 5.480 5.720 5.440 5.470 848,661 +0.03(+0.55%)
Aug 18, 2020 5.440 5.680 5.400 5.440 935,518 +0.00(+0.00%)
Aug 17, 2020 5.730 5.740 5.400 5.440 1,160,063 -0.28(-4.90%)
Aug 14, 2020 5.680 5.790 5.580 5.720 1,152,500 +0.06(+1.06%)
Aug 13, 2020 5.510 5.770 5.510 5.660 1,861,258 +0.09(+1.62%)
Aug 12, 2020 6.000 6.000 5.480 5.570 2,228,561 -0.33(-5.59%)
Aug 11, 2020 6.100 6.300 5.860 5.900 2,159,918 -0.34(-5.45%)
Aug 10, 2020 6.510 6.550 6.200 6.240 1,299,600 -0.20(-3.11%)
Aug 07, 2020 6.370 6.455 6.160 6.440 998,500 -0.06(-0.92%)
Aug 06, 2020 6.640 6.700 6.310 6.500 1,690,563 -0.22(-3.27%)
Aug 05, 2020 6.940 7.070 6.710 6.720 1,448,164 -0.09(-1.32%)
Aug 04, 2020 6.980 7.300 6.590 6.810 3,860,615 +0.15(+2.25%)
Aug 03, 2020 6.170 6.870 6.090 6.660 3,369,414 +0.43(+6.90%)
Jul 31, 2020 6.330 6.390 6.140 6.230 1,050,100 -0.10(-1.58%)
Jul 30, 2020 6.350 6.420 6.120 6.330 1,187,096 -0.14(-2.16%)
Jul 29, 2020 6.460 6.510 6.330 6.470 1,072,106 -0.01(-0.15%)
Jul 28, 2020 6.560 6.660 6.450 6.480 778,662 -0.16(-2.41%)
Jul 27, 2020 6.670 6.790 6.510 6.640 897,825 -0.02(-0.30%)
Jul 24, 2020 6.650 6.750 6.490 6.660 1,498,800 -0.15(-2.20%)
Jul 23, 2020 6.700 7.030 6.570 6.810 1,635,992 +0.17(+2.56%)
Jul 22, 2020 6.490 6.735 6.376 6.640 995,613 +0.15(+2.31%)
Jul 21, 2020 6.500 6.650 6.410 6.490 1,140,199 +0.08(+1.25%)
Jul 20, 2020 6.420 6.420 6.210 6.410 1,466,552 +0.00(+0.00%)
Jul 17, 2020 6.540 6.685 6.290 6.410 1,050,200 -0.11(-1.69%)
Jul 16, 2020 6.410 6.590 6.350 6.520 1,186,304 +0.01(+0.15%)
Jul 15, 2020 6.430 6.580 6.330 6.510 1,086,423 +0.18(+2.84%)
Jul 14, 2020 6.110 6.330 6.010 6.330 1,186,000 +0.13(+2.10%)
Jul 13, 2020 6.380 6.440 6.150 6.200 1,402,607 -0.10(-1.59%)
Jul 10, 2020 6.110 6.320 6.110 6.300 725,600 +0.11(+1.78%)
Jul 09, 2020 6.150 6.275 6.040 6.190 1,501,797 -0.01(-0.16%)
Jul 08, 2020 6.000 6.210 5.900 6.200 1,070,162 +0.18(+2.99%)
Jul 07, 2020 6.160 6.200 5.998 6.020 1,361,853 -0.22(-3.53%)
Jul 06, 2020 6.150 6.340 5.880 6.240 2,313,360 +0.44(+7.59%)
Jul 02, 2020 5.910 6.000 5.690 5.800 1,484,700 -0.01(-0.17%)
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.