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

Ypf Sociedad Anonima ADR (NY: YPF )

23.64 -0.27 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2012 10.99 11.09 10.73 10.87 280,983 -0.04(-0.35%)
Nov 29, 2012 10.60 11.01 10.56 10.91 1,269,198 +0.56(+5.45%)
Nov 28, 2012 9.769 10.35 9.712 10.34 436,732 +0.45(+4.54%)
Nov 27, 2012 10.08 10.11 9.894 9.894 321,398 -0.15(-1.52%)
Nov 26, 2012 9.894 10.08 9.750 10.05 300,827 +0.00(+0.00%)
Nov 23, 2012 9.301 10.08 9.291 10.05 258,515 +0.20(+2.04%)
Nov 21, 2012 9.788 9.913 9.731 9.846 165,022 +0.00(+0.00%)
Nov 20, 2012 9.559 10.15 9.559 9.846 339,375 +0.14(+1.48%)
Nov 19, 2012 9.158 9.941 9.119 9.702 764,626 +0.55(+6.06%)
Nov 16, 2012 9.397 9.502 8.804 9.148 686,259 -0.28(-2.94%)
Nov 15, 2012 9.559 9.693 9.416 9.425 319,161 -0.06(-0.60%)
Nov 14, 2012 9.557 9.727 9.435 9.482 261,759 -0.07(-0.69%)
Nov 13, 2012 9.830 9.924 9.454 9.548 530,783 -0.29(-2.96%)
Nov 12, 2012 9.839 10.82 9.632 9.839 922,962 +0.10(+1.06%)
Nov 09, 2012 9.877 9.905 9.708 9.736 293,149 -0.02(-0.19%)
Nov 08, 2012 10.01 10.06 9.708 9.755 366,025 -0.17(-1.71%)
Nov 07, 2012 10.14 10.43 9.896 9.924 187,279 -0.33(-3.21%)
Nov 06, 2012 10.14 10.38 10.12 10.25 371,486 +0.04(+0.37%)
Nov 05, 2012 10.16 10.37 10.16 10.22 163,263 -0.06(-0.55%)
Nov 02, 2012 10.02 10.36 9.943 10.27 483,009 +0.40(+4.00%)
Nov 01, 2012 10.67 10.96 9.802 9.877 1,051,018 -0.63(-6.00%)
Oct 31, 2012 11.09 11.11 10.44 10.51 498,561 -0.45(-4.12%)
Oct 26, 2012 11.17 10.96 10.96 10.96 184,761 -0.16(-1.44%)
Oct 25, 2012 11.30 11.46 11.09 11.12 263,514 -0.17(-1.50%)
Oct 24, 2012 11.29 11.52 11.21 11.29 173,386 +0.10(+0.93%)
Oct 23, 2012 11.23 11.36 10.94 11.18 682,096 -0.49(-4.19%)
Oct 19, 2012 11.61 11.75 11.40 11.67 239,229 +0.06(+0.49%)
Oct 18, 2012 11.78 11.90 11.49 11.62 337,083 -0.23(-1.91%)
Oct 17, 2012 11.40 11.97 11.40 11.84 511,262 +0.41(+3.62%)
Oct 16, 2012 11.38 11.65 11.34 11.43 177,143 -0.05(-0.41%)
Oct 15, 2012 11.48 11.56 11.28 11.48 319,591 -0.01(-0.08%)
Oct 12, 2012 11.70 11.77 11.48 11.49 95,921 -0.24(-2.09%)
Oct 11, 2012 11.47 11.87 11.39 11.73 134,505 +0.30(+2.63%)
Oct 10, 2012 11.62 11.65 11.35 11.43 328,603 -0.23(-1.94%)
Oct 09, 2012 11.69 11.79 11.52 11.65 104,849 -0.11(-0.96%)
Oct 08, 2012 11.77 11.90 11.66 11.77 101,628 -0.08(-0.71%)
Oct 05, 2012 11.85 11.97 11.78 11.85 312,320 +0.00(+0.00%)
Oct 04, 2012 11.88 11.99 11.76 11.85 263,381 +0.06(+0.48%)
Oct 03, 2012 12.10 12.23 11.77 11.80 245,170 -0.34(-2.79%)
Oct 02, 2012 12.25 12.43 12.04 12.13 160,665 -0.04(-0.31%)
Oct 01, 2012 12.27 12.58 12.13 12.17 968,833 -0.06(-0.46%)
Sep 28, 2012 12.31 12.57 12.13 12.23 1,385,911 -0.09(-0.76%)
Sep 27, 2012 12.30 12.47 12.23 12.32 1,540,622 +0.01(+0.08%)
Sep 26, 2012 12.79 12.79 12.23 12.31 334,894 -0.56(-4.38%)
Sep 25, 2012 12.48 13.05 12.44 12.88 539,665 +0.30(+2.39%)
Sep 24, 2012 12.75 12.82 12.23 12.58 509,181 -0.17(-1.33%)
Sep 21, 2012 12.28 12.91 12.28 12.75 2,024,090 +0.53(+4.31%)
Sep 20, 2012 11.69 12.28 11.66 12.22 658,849 +0.53(+4.51%)
Sep 19, 2012 11.81 11.85 11.53 11.69 291,526 -0.02(-0.16%)
Sep 18, 2012 11.34 11.87 11.27 11.71 565,011 +0.38(+3.32%)
Sep 17, 2012 12.09 12.12 11.23 11.34 1,229,421 -0.66(-5.49%)
Sep 14, 2012 12.42 12.61 11.86 11.99 8,079,338 -0.33(-2.67%)
Sep 13, 2012 12.23 12.37 12.13 12.32 659,671 +0.13(+1.08%)
Sep 12, 2012 12.31 12.31 12.13 12.19 271,999 +0.00(+0.00%)
Sep 11, 2012 12.05 12.25 11.97 12.19 654,134 +0.17(+1.41%)
Sep 10, 2012 12.13 12.14 11.97 12.02 495,650 -0.12(-1.01%)
Sep 07, 2012 11.85 12.29 11.85 12.14 709,657 +0.30(+2.54%)
Sep 06, 2012 11.42 11.91 11.42 11.84 324,500 +0.42(+3.71%)
Sep 05, 2012 11.34 11.50 11.28 11.42 290,196 +0.14(+1.25%)
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.