YPF Sociedad Anonima

YPF
🏛️ usa →
24.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17.12 17.42 17.02 17.19 1.8M
2023-12-28 17.09 17.49 16.83 17.01 2.7M
2023-12-27 17.40 17.77 17.07 17.24 3.2M
2023-12-26 17.70 18.00 17.41 17.47 2.3M
2023-12-22 17.50 17.84 17.19 17.50 2.8M
2023-12-21 18.30 18.82 17.14 17.65 5.9M
2023-12-20 17.36 17.84 17.15 17.70 3.4M
2023-12-19 17.52 17.61 17.21 17.32 2.3M
2023-12-18 17.12 17.76 17.12 17.52 2.4M
2023-12-15 17.51 17.58 16.93 17.04 3.3M
2023-12-14 17.90 17.94 17.30 17.43 4.1M
2023-12-13 17.56 17.63 16.56 17.60 5.0M
2023-12-12 17.17 17.46 16.73 17.26 3.7M
2023-12-11 17.15 17.20 16.55 17.08 2.4M
2023-12-08 16.53 17.33 16.42 17.14 2.8M
2023-12-07 16.78 17.04 16.35 16.50 2.6M
2023-12-06 17.05 17.21 16.05 16.41 3.9M
2023-12-05 16.01 17.17 16.01 17.09 4.6M
2023-12-04 16.10 16.30 15.88 16.04 2.6M
2023-12-01 16.51 16.78 15.94 16.15 3.7M
2023-11-30 17.35 17.35 16.41 16.61 3.0M
2023-11-29 17.09 17.30 16.61 16.98 3.1M
2023-11-28 17.26 17.30 16.56 16.79 4.1M
2023-11-27 17.85 18.23 16.73 17.26 8.0M
2023-11-24 15.19 17.80 14.77 16.84 11.1M
2023-11-22 14.60 15.17 14.21 15.00 5.8M
2023-11-21 14.60 15.13 14.16 14.83 7.2M
2023-11-20 13.55 15.38 13.34 15.01 24.6M
2023-11-17 10.26 10.94 10.26 10.73 2.2M
2023-11-16 10.14 10.31 10.07 10.21 2.2M
2023-11-15 10.45 10.57 10.24 10.25 1.2M
2023-11-14 10.38 10.57 10.25 10.47 1.4M
2023-11-13 10.31 10.42 10.08 10.16 0.9M
2023-11-10 10.08 10.52 9.88 10.32 1.8M
2023-11-09 9.77 10.30 9.57 9.96 1.6M
2023-11-08 10.10 10.24 9.89 10.03 1.9M
2023-11-07 10.22 10.38 10.08 10.14 1.5M
2023-11-06 10.81 10.83 10.20 10.24 1.3M
2023-11-03 10.83 10.97 10.58 10.72 1.5M
2023-11-02 10.56 10.85 10.43 10.70 1.7M
2023-11-01 9.97 10.60 9.66 10.35 2.6M
2023-10-31 10.39 10.51 9.81 9.93 3.5M
2023-10-30 10.92 11.10 10.24 10.45 2.7M
2023-10-27 11.27 11.39 10.98 11.04 1.3M
2023-10-26 11.12 11.39 10.98 11.30 1.2M
2023-10-25 11.29 11.76 11.04 11.27 2.5M
2023-10-24 11.57 11.90 11.17 11.24 2.2M
2023-10-23 11.65 11.85 10.87 11.49 5.3M
2023-10-20 12.56 12.87 12.15 12.29 1.4M
2023-10-19 13.28 13.29 12.54 12.61 1.9M
2023-10-18 13.75 13.80 13.19 13.50 1.9M
2023-10-17 12.95 13.80 12.86 13.72 2.1M
2023-10-16 12.94 13.08 12.62 12.98 0.9M
2023-10-13 13.12 13.15 12.67 12.74 1.6M
2023-10-12 12.59 12.92 12.26 12.86 2.0M
2023-10-11 12.08 12.57 12.02 12.50 1.4M
2023-10-10 12.01 12.24 11.92 12.08 1.2M
2023-10-09 11.50 12.09 11.50 11.97 1.7M
2023-10-06 11.55 11.82 11.28 11.40 1.9M
2023-10-05 11.26 11.56 11.21 11.49 1.5M
2023-10-04 11.48 11.52 11.09 11.46 2.0M
2023-10-03 12.01 12.15 11.48 11.64 2.2M
2023-10-02 12.17 12.26 11.90 12.12 1.7M
2023-09-29 12.74 12.74 12.21 12.25 2.1M
2023-09-28 12.64 12.81 12.57 12.62 1.0M
2023-09-27 12.38 12.81 12.21 12.69 1.6M
2023-09-26 12.32 12.67 12.15 12.21 1.8M
2023-09-25 12.87 12.87 12.52 12.58 1.3M
2023-09-22 13.18 13.40 12.85 12.87 1.8M
2023-09-21 12.44 13.34 12.32 13.12 3.2M
2023-09-20 12.92 13.23 12.76 12.79 1.7M
2023-09-19 13.20 13.35 12.79 12.94 1.5M
2023-09-18 12.80 13.09 12.58 13.08 1.1M
2023-09-15 12.92 12.96 12.62 12.71 1.5M
2023-09-14 13.00 13.04 12.68 12.93 1.4M
2023-09-13 12.50 12.88 12.35 12.84 2.3M
2023-09-12 11.97 12.57 11.83 12.45 2.6M
2023-09-11 12.67 12.89 11.91 12.07 2.8M
2023-09-08 13.04 13.83 12.45 12.66 3.9M
2023-09-07 13.34 13.43 13.00 13.09 1.9M
2023-09-06 13.54 13.96 13.47 13.47 1.5M
2023-09-05 14.12 14.29 13.42 13.65 3.1M
2023-09-01 14.53 14.74 14.20 14.21 1.4M
2023-08-31 14.73 14.80 14.37 14.44 1.7M
2023-08-30 14.87 15.13 14.57 14.61 1.4M
2023-08-29 14.96 15.26 14.71 14.84 1.8M
2023-08-28 14.85 15.09 14.72 14.90 1.7M
2023-08-25 14.83 14.87 14.49 14.75 0.9M
2023-08-24 15.10 15.13 14.62 14.69 1.1M
2023-08-23 14.51 15.20 14.50 15.03 1.6M
2023-08-22 14.32 14.73 14.30 14.62 1.1M
2023-08-21 14.78 14.83 14.18 14.40 1.3M
2023-08-18 14.54 14.77 14.24 14.59 1.8M
2023-08-17 14.89 15.36 14.58 14.74 2.3M
2023-08-16 14.11 14.99 14.06 14.63 2.4M
2023-08-15 14.20 14.50 13.97 14.07 1.6M
2023-08-14 14.14 15.25 13.02 14.23 5.3M
2023-08-11 14.57 14.87 14.11 14.51 2.1M
2023-08-10 14.18 14.58 14.16 14.39 1.4M
2023-08-09 14.48 14.67 14.30 14.33 1.3M
2023-08-08 13.73 14.48 13.58 14.33 1.7M
2023-08-07 14.00 14.14 13.84 13.95 1.6M
2023-08-04 14.06 14.59 14.02 14.07 1.5M
2023-08-03 14.26 14.28 13.58 14.00 2.3M
2023-08-02 14.60 14.60 14.01 14.26 1.4M
2023-08-01 14.66 14.98 14.57 14.68 1.4M
2023-07-31 14.61 14.98 14.50 14.89 1.3M
2023-07-28 14.40 14.77 14.40 14.59 2.0M
2023-07-27 15.39 15.40 14.34 14.35 2.5M
2023-07-26 15.72 15.72 15.33 15.40 1.0M
2023-07-25 15.65 15.80 15.36 15.63 0.9M
2023-07-24 15.59 16.19 15.26 15.63 2.2M
2023-07-21 15.35 15.66 15.11 15.46 1.2M
2023-07-20 15.39 15.43 15.07 15.25 1.2M
2023-07-19 15.53 15.74 15.12 15.35 1.2M
2023-07-18 15.13 15.76 15.06 15.48 1.8M
2023-07-17 14.49 15.48 14.49 15.24 2.6M
2023-07-14 15.02 15.02 14.36 14.48 1.4M
2023-07-13 14.98 15.31 14.81 15.17 1.7M
2023-07-12 14.60 15.05 14.60 14.94 1.4M
2023-07-11 14.49 14.55 14.23 14.42 1.3M
2023-07-10 14.30 14.57 14.26 14.51 1.2M
2023-07-07 14.19 14.55 14.14 14.37 1.8M
2023-07-06 15.09 15.09 13.87 14.05 3.9M
2023-07-05 15.00 15.16 14.64 15.15 1.6M
2023-07-03 15.07 15.38 14.85 14.89 1.0M
2023-06-30 15.06 15.16 14.80 14.89 1.8M
2023-06-29 14.93 15.19 14.66 15.19 1.5M
2023-06-28 15.06 15.37 14.75 14.77 2.5M
2023-06-27 15.41 15.66 14.77 14.99 2.3M
2023-06-26 15.66 15.98 15.09 15.40 4.1M
2023-06-23 14.49 15.05 14.14 14.79 1.6M
2023-06-22 15.30 15.40 14.48 14.73 3.7M
2023-06-21 14.53 15.47 14.47 15.45 4.0M
2023-06-20 14.68 14.72 14.35 14.54 2.4M
2023-06-16 13.52 14.80 13.33 14.55 4.7M
2023-06-15 12.60 13.46 12.59 13.45 3.4M
2023-06-14 12.54 12.64 12.30 12.50 1.1M
2023-06-13 12.52 12.74 12.36 12.40 1.3M
2023-06-12 12.31 12.60 12.25 12.39 1.1M
2023-06-09 12.65 12.88 12.49 12.55 1.4M
2023-06-08 12.53 12.85 12.45 12.62 1.8M
2023-06-07 12.54 12.78 12.39 12.53 2.0M
2023-06-06 11.76 12.55 11.68 12.46 2.4M
2023-06-05 11.71 11.99 11.48 11.73 1.8M
2023-06-02 11.52 11.77 11.39 11.48 1.2M
2023-06-01 11.00 11.56 11.00 11.30 1.6M
2023-05-31 11.12 11.29 10.92 10.99 1.3M
2023-05-30 10.99 11.30 10.81 11.28 1.5M
2023-05-26 11.29 11.55 11.11 11.12 1.0M
2023-05-25 11.15 11.21 10.97 11.06 1.0M
2023-05-24 11.26 11.38 10.92 11.38 1.3M
2023-05-23 10.80 11.41 10.60 11.17 2.2M
2023-05-22 10.85 10.98 10.74 10.80 1.7M
2023-05-19 10.92 10.98 10.76 10.81 1.2M
2023-05-18 11.03 11.03 10.65 10.88 1.2M
2023-05-17 10.97 11.19 10.78 11.06 1.3M
2023-05-16 11.07 11.37 10.79 10.80 1.3M
2023-05-15 11.41 11.50 10.67 11.13 2.5M
2023-05-12 11.83 12.10 11.29 11.36 3.4M
2023-05-11 11.50 11.88 11.16 11.75 1.9M
2023-05-10 11.82 11.89 11.63 11.65 1.1M
2023-05-09 11.39 11.90 11.32 11.74 1.1M
2023-05-08 11.72 11.82 11.51 11.52 1.4M
2023-05-05 10.83 11.51 10.77 11.39 1.9M
2023-05-04 10.63 10.84 10.49 10.54 1.2M
2023-05-03 10.64 10.81 10.54 10.62 1.2M
2023-05-02 10.90 10.90 10.59 10.81 1.6M
2023-05-01 11.00 11.34 10.72 10.97 1.3M
2023-04-28 10.95 11.22 10.80 11.12 1.9M
2023-04-27 11.00 11.21 10.90 11.08 1.3M
2023-04-26 11.31 11.38 10.98 11.02 1.9M
2023-04-25 11.32 11.37 10.90 11.12 1.8M
2023-04-24 11.44 11.59 11.28 11.43 1.5M
2023-04-21 11.41 11.57 11.24 11.30 2.0M
2023-04-20 11.37 11.63 11.30 11.48 1.4M
2023-04-19 11.95 12.02 11.46 11.56 2.5M
2023-04-18 12.33 12.67 12.18 12.22 2.1M
2023-04-17 12.45 12.52 12.08 12.28 1.5M
2023-04-14 12.40 12.62 12.27 12.45 1.5M
2023-04-13 12.62 12.68 12.31 12.35 1.4M
2023-04-12 12.51 12.65 12.46 12.54 2.1M
2023-04-11 12.47 12.66 12.32 12.41 2.2M
2023-04-10 11.38 12.54 11.37 12.30 4.2M
2023-04-06 11.56 11.66 11.09 11.16 1.2M
2023-04-05 11.40 11.49 11.05 11.47 1.4M
2023-04-04 11.70 11.81 11.13 11.40 2.1M
2023-04-03 11.51 11.70 11.20 11.65 2.8M
2023-03-31 11.56 11.70 10.72 10.98 4.4M
2023-03-30 11.39 11.54 11.06 11.43 2.6M
2023-03-29 11.05 11.36 10.91 11.23 3.0M
2023-03-28 10.34 10.99 10.33 10.83 3.0M
2023-03-27 9.78 10.36 9.78 10.31 1.9M
2023-03-24 9.57 9.74 9.33 9.62 1.2M
2023-03-23 9.92 10.15 9.55 9.66 1.4M
2023-03-22 9.82 10.11 9.63 9.77 2.1M
2023-03-21 9.33 10.00 9.29 9.82 2.3M
2023-03-20 8.99 9.45 8.95 9.13 1.8M
2023-03-17 9.40 9.48 9.03 9.05 2.1M
2023-03-16 9.15 9.65 9.04 9.52 2.5M
2023-03-15 9.22 9.40 8.73 9.27 4.7M
2023-03-14 9.96 10.46 9.72 9.78 3.1M
2023-03-13 10.27 10.52 9.83 9.91 5.0M
2023-03-10 11.80 11.90 10.60 10.65 4.9M
2023-03-09 12.02 12.36 11.56 11.56 3.3M
2023-03-08 11.86 12.13 11.79 12.05 2.1M
2023-03-07 12.70 12.70 11.67 11.80 3.7M
2023-03-06 11.93 12.74 11.80 12.71 3.8M
2023-03-03 11.45 12.00 11.34 11.93 2.0M
2023-03-02 12.03 12.03 11.49 11.55 2.4M
2023-03-01 11.71 12.15 11.66 12.10 1.9M
2023-02-28 12.22 12.24 11.60 11.77 2.2M
2023-02-27 11.95 12.22 11.90 12.11 1.9M
2023-02-24 11.58 11.91 11.36 11.88 1.6M
2023-02-23 11.52 11.79 11.46 11.71 1.3M
2023-02-22 11.32 11.47 11.14 11.37 1.3M
2023-02-21 11.41 11.67 11.28 11.40 1.6M
2023-02-17 11.60 11.64 11.07 11.41 3.2M
2023-02-16 11.87 12.59 11.81 11.89 2.9M
2023-02-15 12.05 12.09 11.58 11.88 2.5M
2023-02-14 12.01 12.32 11.78 12.09 3.1M
2023-02-13 11.75 12.49 11.55 12.03 4.5M
2023-02-10 11.43 11.74 11.35 11.58 2.4M
2023-02-09 11.61 11.74 11.16 11.28 2.0M
2023-02-08 11.54 11.93 11.28 11.55 2.3M
2023-02-07 11.50 11.76 11.30 11.54 2.2M
2023-02-06 11.31 11.51 10.99 11.48 1.6M
2023-02-03 11.26 11.75 11.14 11.18 2.2M
2023-02-02 11.91 11.98 11.20 11.47 2.4M
2023-02-01 11.89 12.07 11.28 11.75 2.7M
2023-01-31 11.15 12.02 11.09 11.95 3.1M
2023-01-30 11.41 11.51 10.90 11.15 3.4M
2023-01-27 11.92 12.10 11.51 11.54 1.9M
2023-01-26 12.29 12.35 11.77 12.02 1.5M
2023-01-25 11.92 12.11 11.51 12.08 2.4M
2023-01-24 11.90 12.27 11.56 12.00 2.0M
2023-01-23 12.03 12.75 11.87 11.98 4.2M
2023-01-20 11.37 12.05 11.29 11.92 4.5M
2023-01-19 10.98 11.31 10.64 11.22 4.2M
2023-01-18 12.35 13.11 11.19 11.21 8.4M
2023-01-17 11.28 12.22 11.03 12.22 6.7M
2023-01-13 10.35 11.32 10.35 11.08 4.4M
2023-01-12 9.89 10.66 9.77 10.35 4.5M
2023-01-11 9.73 9.92 9.68 9.87 2.2M
2023-01-10 9.77 9.83 9.50 9.72 2.3M
2023-01-09 9.55 9.77 9.36 9.75 2.3M
2023-01-06 9.54 9.72 9.42 9.45 2.3M
2023-01-05 8.71 9.36 8.68 9.35 2.5M
2023-01-04 8.70 8.81 8.50 8.71 1.7M
2023-01-03 9.23 9.50 8.64 8.71 3.6M