Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 42.79 | 0.35 | 0.82% | 42.45 | 42.99 | 42.16 | 405,586 |
| Dec 23 2024 | 42.44 | 0.42 | 1.00% | 42.10 | 42.68 | 41.27 | 1,244,482 |
| Dec 20 2024 | 42.02 | 0.60 | 1.45% | 41.0028 | 42.70 | 40.41 | 1,545,778 |
| Dec 19 2024 | 41.42 | -0.27 | -0.65% | 43.345 | 43.7877 | 41.01 | 2,933,439 |
| Dec 18 2024 | 41.69 | -3.19 | -7.11% | 44.64 | 44.92 | 41.66 | 3,139,300 |
| Dec 17 2024 | 44.88 | 0.30 | 0.67% | 44.10 | 44.89 | 43.2402 | 2,708,986 |
| Dec 16 2024 | 44.58 | 0.02 | 0.04% | 44.82 | 45.9699 | 44.03 | 3,470,522 |
| Dec 13 2024 | 44.56 | 0.60 | 1.36% | 44.24 | 44.9599 | 43.615 | 2,131,205 |
| Dec 12 2024 | 43.96 | 0.84 | 1.95% | 43.81 | 44.76 | 43.645 | 3,702,541 |
| Dec 11 2024 | 43.12 | 2.47 | 6.08% | 41.01 | 43.49 | 40.20 | 3,154,213 |
| Dec 10 2024 | 40.65 | 0.14 | 0.35% | 41.23 | 42.00 | 40.17 | 1,496,128 |
| Dec 09 2024 | 40.51 | 1.64 | 4.22% | 40.01 | 41.75 | 40.01 | 2,777,081 |
| Dec 06 2024 | 38.87 | 0.41 | 1.07% | 38.37 | 39.59 | 37.56 | 2,328,605 |
| Dec 05 2024 | 38.46 | 0.08 | 0.21% | 38.358 | 39.225 | 38.18 | 2,237,232 |
| Dec 04 2024 | 38.38 | -1.77 | -4.41% | 39.85 | 39.85 | 38.02 | 3,228,821 |
| Dec 03 2024 | 40.15 | -0.07 | -0.17% | 41.04 | 41.09 | 39.63 | 2,308,729 |
| Dec 02 2024 | 40.22 | -0.08 | -0.20% | 40.77 | 41.38 | 40.13 | 2,407,448 |
| Nov 29 2024 | 40.30 | 0.59 | 1.49% | 40.37 | 41.095 | 39.91 | 2,115,729 |
| Nov 27 2024 | 39.71 | -0.32 | -0.80% | 39.75 | 40.4305 | 39.435 | 3,111,285 |
| Nov 26 2024 | 40.03 | 0.77 | 1.96% | 39.12 | 41.225 | 38.65 | 2,905,383 |
| Nov 25 2024 | 39.26 | -0.77 | -1.92% | 42.00 | 42.30 | 38.96 | 6,384,375 |
| Nov 22 2024 | 40.03 | 2.56 | 6.83% | 37.70 | 40.98 | 37.46 | 6,361,294 |
| Nov 21 2024 | 37.47 | 0.30 | 0.81% | 38.29 | 38.45 | 36.70 | 5,334,750 |
| Nov 20 2024 | 37.17 | 1.62 | 4.56% | 35.79 | 37.2354 | 35.50 | 3,899,515 |
| Nov 19 2024 | 35.55 | 0.61 | 1.75% | 34.84 | 35.60 | 34.38 | 4,018,518 |
| Nov 18 2024 | 34.94 | 2.55 | 7.87% | 32.74 | 35.6693 | 32.24 | 4,019,876 |
| Nov 15 2024 | 32.39 | 0.13 | 0.40% | 32.37 | 33.16 | 32.02 | 2,953,530 |
| Nov 14 2024 | 32.26 | 1.35 | 4.37% | 31.34 | 32.53 | 31.2801 | 3,018,038 |
| Nov 13 2024 | 30.91 | 1.12 | 3.76% | 30.09 | 30.9869 | 29.8552 | 1,999,726 |
| Nov 12 2024 | 29.79 | -0.05 | -0.17% | 29.85 | 30.10 | 29.315 | 1,822,037 |
| Nov 11 2024 | 29.84 | 0.60 | 2.05% | 29.23 | 30.005 | 27.915 | 1,827,256 |
| Nov 08 2024 | 29.24 | -0.08 | -0.27% | 30.13 | 31.10 | 28.60 | 2,832,525 |
| Nov 07 2024 | 29.32 | 1.07 | 3.79% | 28.5953 | 29.45 | 28.23 | 2,243,252 |
| Nov 06 2024 | 28.25 | 0.76 | 2.76% | 27.746 | 28.82 | 27.52 | 2,968,276 |
| Nov 05 2024 | 27.49 | 0.90 | 3.38% | 26.64 | 27.50 | 26.64 | 2,854,790 |
| Nov 04 2024 | 26.59 | 1.22 | 4.81% | 25.68 | 26.85 | 25.5774 | 3,258,037 |
| Nov 01 2024 | 25.37 | 0.86 | 3.51% | 25.10 | 25.63 | 25.09 | 1,982,578 |
| Oct 31 2024 | 24.51 | -0.04 | -0.16% | 24.78 | 24.7901 | 24.35 | 1,354,730 |
| Oct 30 2024 | 24.55 | -0.29 | -1.17% | 25.12 | 25.28 | 24.40 | 1,748,073 |
| Oct 29 2024 | 24.84 | -0.67 | -2.63% | 25.47 | 25.60 | 24.75 | 1,493,519 |
| Oct 28 2024 | 25.51 | -0.14 | -0.55% | 25.06 | 25.6099 | 24.62 | 1,834,813 |
| Oct 25 2024 | 25.65 | 0.54 | 2.15% | 25.20 | 26.00 | 24.96 | 2,113,595 |
| Oct 24 2024 | 25.11 | 0.81 | 3.33% | 24.55 | 25.27 | 23.99 | 1,933,811 |
| Oct 23 2024 | 24.30 | -0.52 | -2.10% | 24.66 | 24.79 | 23.88 | 1,883,286 |
| Oct 22 2024 | 24.82 | -0.05 | -0.20% | 24.7985 | 25.26 | 24.70 | 1,075,527 |
| Oct 21 2024 | 24.87 | -0.13 | -0.52% | 25.10 | 25.3888 | 24.82 | 1,435,583 |
| Oct 18 2024 | 25.00 | -0.02 | -0.08% | 25.04 | 25.12 | 24.65 | 1,151,680 |
| Oct 17 2024 | 25.02 | 0.14 | 0.56% | 25.00 | 25.4699 | 24.77 | 1,431,998 |
| Oct 16 2024 | 24.88 | -0.86 | -3.34% | 25.69 | 25.89 | 24.78 | 1,585,546 |
| Oct 15 2024 | 25.74 | 0.49 | 1.94% | 24.87 | 25.7599 | 24.39 | 2,082,603 |
| Oct 14 2024 | 25.25 | 0.37 | 1.49% | 24.94 | 25.40 | 24.57 | 1,913,319 |
| Oct 11 2024 | 24.88 | 0.63 | 2.60% | 24.24 | 25.09 | 24.09 | 1,885,112 |
| Oct 10 2024 | 24.25 | 0.66 | 2.80% | 24.028 | 24.60 | 23.563 | 2,469,196 |
| Oct 09 2024 | 23.59 | 1.49 | 6.74% | 21.95 | 24.05 | 21.78 | 3,917,185 |
| Oct 08 2024 | 22.10 | 0.12 | 0.55% | 21.63 | 22.11 | 21.47 | 868,820 |
| Oct 07 2024 | 21.98 | -0.26 | -1.17% | 22.24 | 22.33 | 21.80 | 1,083,609 |
| Oct 04 2024 | 22.24 | -0.12 | -0.54% | 22.49 | 22.49 | 22.04 | 1,148,561 |
| Oct 03 2024 | 22.36 | 0.67 | 3.09% | 21.82 | 22.41 | 21.80 | 1,710,017 |
| Oct 02 2024 | 21.69 | 0.02 | 0.09% | 21.815 | 21.99 | 21.50 | 1,354,477 |
| Oct 01 2024 | 21.67 | 0.46 | 2.17% | 21.17 | 21.858 | 21.08 | 1,627,685 |
| Sep 30 2024 | 21.21 | -0.47 | -2.17% | 21.40 | 21.54 | 21.0506 | 1,732,356 |
| Sep 27 2024 | 21.68 | -0.38 | -1.72% | 22.06 | 22.29 | 21.61 | 1,681,345 |
| Sep 26 2024 | 22.06 | -0.29 | -1.30% | 22.21 | 22.33 | 21.81 | 1,713,560 |
