Dark

YPF
YPF Sociedad Anonima
stock NYSE ADR

At Close

Jul 15, 2025 3:59:51 PM EDT

31.60USD+1.673%(+0.52)1,349,753

31.59Bid 31.61Ask 0.02Spread

Pre-market

Jul 15, 2025 8:00:30 AM EDT

31.07USD-0.032%(-0.01)314

After-hours

Jul 15, 2025 4:00:30 PM EDT

31.61USD+0.032%(+0.01)483

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	31.1100	31.6600	30.5700	31.60	+1.673%	1,349,753	0.000%
2025-07-14	30.8200	31.2500	30.2150	31.08	+0.355%	1,118,609	+1.673%
2025-07-11	31.7700	31.7700	30.8600	30.97	-2.610%	1,516,175	+2.034%
2025-07-10	31.5400	32.2800	31.0500	31.80	-0.345%	1,916,296	-0.629%
2025-07-09	32.9900	33.2000	31.7600	31.91	-3.449%	1,200,832	-0.971%
2025-07-08	31.0600	33.0600	30.8000	33.05	+6.958%	1,909,897	-4.387%
2025-07-07	32.1000	32.2000	30.4500	30.90	-4.275%	1,600,806	+2.265%
2025-07-03	32.1200	32.5500	31.9700	32.28	+0.749%	800,230	-2.107%
2025-07-02	31.2900	32.1100	31.2600	32.04	+1.876%	1,894,540	-1.373%
2025-07-01	31.0550	31.9600	30.6000	31.45	0.000%	3,440,550	+0.477%
2025-06-30	33.0300	33.2500	30.4800	31.45	-5.641%	5,223,962	+0.477%
2025-06-27	33.4300	33.8698	32.8000	33.33	-0.150%	944,713	-5.191%
2025-06-26	33.4400	33.7900	32.9100	33.38	+0.968%	1,154,203	-5.333%
2025-06-25	34.3400	34.3400	32.8700	33.06	-3.755%	1,522,388	-4.416%
2025-06-24	33.5500	34.7500	33.3300	34.35	+1.657%	1,344,774	-8.006%
2025-06-23	34.9000	35.0250	33.4900	33.79	-2.566%	1,821,523	-6.481%
2025-06-20	35.5000	35.7100	34.5518	34.68	-1.701%	869,383	-8.881%
2025-06-18	35.2000	36.3400	35.1700	35.28	-0.423%	1,036,006	-10.431%
2025-06-17	35.6600	35.9500	34.8700	35.43	-0.141%	1,526,594	-10.810%
2025-06-16	36.4500	36.8900	35.2600	35.48	-2.232%	899,667	-10.936%
2025-06-13	36.5400	37.2150	35.3300	36.29	+0.221%	2,641,107	-12.924%
2025-06-12	35.8500	36.7000	35.6000	36.21	+0.807%	1,008,481	-12.731%
2025-06-11	36.4100	36.9700	35.3000	35.92	-1.020%	1,823,792	-12.027%
2025-06-10	34.1900	36.5000	34.0650	36.29	+7.654%	2,953,853	-12.924%
2025-06-09	34.2500	34.2500	33.6650	33.71	-1.634%	1,827,652	-6.259%
2025-06-06	34.0100	34.5750	33.4500	34.27	+1.151%	1,009,077	-7.791%
2025-06-05	33.9300	34.2400	33.5500	33.88	+0.803%	1,024,123	-6.730%
2025-06-04	35.3100	35.7000	33.6000	33.61	-4.841%	2,087,014	-5.980%
2025-06-03	34.6600	35.6800	34.1234	35.32	+2.022%	1,231,990	-10.532%
2025-06-02	35.9200	36.2500	34.5900	34.62	-2.148%	1,586,431	-8.723%
2025-05-30	35.6800	36.1300	34.9300	35.38	-2.427%	3,080,318	-10.684%
2025-05-29	37.3600	37.4976	36.1300	36.26	-1.894%	1,517,660	-12.852%
2025-05-28	36.5700	37.6700	35.4514	36.96	+1.066%	2,041,132	-14.502%
2025-05-27	36.7000	36.9550	36.2836	36.57	+0.137%	1,629,109	-13.590%
2025-05-23	35.1100	36.6300	35.1100	36.52	+1.107%	1,072,635	-13.472%
2025-05-22	35.3900	36.6800	35.1300	36.12	+0.529%	1,451,782	-12.514%
2025-05-21	36.5500	37.1800	35.8600	35.93	-1.562%	1,864,012	-12.051%
2025-05-20	37.0000	37.0420	36.0400	36.50	-1.111%	1,994,176	-13.425%
2025-05-19	36.3000	37.4400	35.7600	36.91	+2.871%	2,725,991	-14.386%
2025-05-16	35.6000	35.9800	35.1200	35.88	+0.308%	1,350,816	-11.929%
2025-05-15	35.0900	35.9200	34.4100	35.77	-1.297%	2,692,546	-11.658%
2025-05-14	35.5700	36.4400	35.0100	36.24	+0.919%	2,732,879	-12.804%
2025-05-13	35.5500	36.4000	34.9100	35.91	+1.070%	3,076,987	-12.002%
2025-05-12	33.7300	35.6500	33.6000	35.53	+8.654%	4,805,759	-11.061%
2025-05-09	31.2400	32.8100	31.1800	32.70	+6.031%	4,191,717	-3.364%
2025-05-08	30.3500	31.1200	29.3300	30.84	+1.883%	2,591,712	+2.464%
2025-05-07	30.0400	30.7600	29.5100	30.27	+0.298%	2,382,905	+4.394%
2025-05-06	28.2500	30.2350	28.2000	30.18	+7.402%	2,640,895	+4.705%
2025-05-05	28.6500	28.9400	28.0800	28.10	-3.403%	2,322,142	+12.456%
2025-05-02	29.8000	29.9790	28.7620	29.09	-0.513%	1,752,665	+8.628%
2025-05-01	29.7100	30.4300	28.9400	29.24	-1.879%	1,745,667	+8.071%
2025-04-30	30.4400	30.8700	29.7612	29.80	-4.272%	1,993,850	+6.040%
2025-04-29	31.0600	31.4900	30.8200	31.13	-1.017%	918,183	+1.510%
2025-04-28	31.8200	32.5465	31.0800	31.45	-1.719%	1,267,469	+0.477%
2025-04-25	32.0000	32.4316	31.4300	32.00	-0.744%	1,485,804	-1.250%
2025-04-24	32.7500	33.2800	32.2000	32.24	-1.256%	1,520,277	-1.985%
2025-04-23	33.8500	34.0200	32.4300	32.65	-1.061%	2,400,391	-3.216%
2025-04-22	32.2800	33.6900	31.8300	33.00	+3.708%	1,732,798	-4.242%
2025-04-21	32.8300	33.0801	31.3400	31.82	-3.809%	1,495,866	-0.691%
2025-04-17	32.7600	33.7700	32.6900	33.08	+1.816%	1,411,006	-4.474%
2025-04-16	31.8700	33.6699	31.8700	32.49	+2.041%	1,991,659	-2.739%
2025-04-15	33.1900	33.4600	31.4900	31.84	-3.894%	2,311,499	-0.754%
2025-04-14	35.0000	35.0000	32.6500	33.13	+10.323%	5,391,328	-4.618%
2025-04-11	28.1000	30.3400	27.8000	30.03	+8.883%	3,377,488	+5.228%
2025-04-10	28.2100	29.2000	26.6550	27.58	-6.793%	2,659,583	+14.576%
2025-04-09	26.7100	29.9700	24.6600	29.59	+8.947%	5,971,354	+6.793%
2025-04-08	30.0000	30.0000	26.7100	27.16	-4.668%	3,738,928	+16.348%
2025-04-07	27.5500	30.6500	27.0000	28.49	-5.033%	3,895,480	+10.916%
2025-04-04	32.0000	32.2000	28.8200	30.00	-10.581%	5,314,154	+5.333%
2025-04-03	33.4300	34.3400	33.2900	33.55	-5.493%	1,773,394	-5.812%
2025-04-02	35.0400	35.6000	35.0000	35.50	0.000%	522,615	-10.986%
2025-04-01	35.0800	36.0280	34.5750	35.50	+1.313%	844,395	-10.986%
2025-03-31	34.8800	35.6900	33.9000	35.04	-2.667%	1,729,449	-9.817%
2025-03-28	36.8500	37.2900	35.5400	36.00	-3.666%	1,359,301	-12.222%
2025-03-27	37.4250	38.7400	37.0300	37.37	+0.322%	1,416,099	-15.440%
2025-03-26	37.6600	38.2800	36.8900	37.25	-1.115%	1,327,988	-15.168%
2025-03-25	36.5700	37.9900	36.3000	37.67	+4.147%	1,843,048	-16.114%
2025-03-24	36.9400	37.2576	36.1600	36.17	-0.985%	1,063,180	-12.635%
2025-03-21	35.2200	36.5600	34.9100	36.53	+2.815%	1,537,711	-13.496%
2025-03-20	35.4100	35.9600	34.9500	35.53	+0.141%	1,134,396	-11.061%
2025-03-19	34.2000	35.6700	33.8300	35.48	+5.001%	1,625,182	-10.936%
2025-03-18	36.1200	36.1700	33.4400	33.79	-6.606%	2,179,149	-6.481%
2025-03-17	35.7200	36.6800	35.5500	36.18	+1.118%	1,705,619	-12.659%
2025-03-14	34.0700	35.8200	34.0200	35.78	+6.141%	1,847,489	-11.683%
2025-03-13	33.9500	34.4400	33.1300	33.71	-0.531%	1,644,657	-6.259%
2025-03-12	32.1300	34.0000	32.0100	33.89	+6.272%	1,568,168	-6.757%
2025-03-11	31.9300	32.4900	31.2500	31.89	+1.046%	2,322,910	-0.909%
2025-03-10	32.5000	32.8300	30.8200	31.56	-5.481%	2,339,206	+0.127%
2025-03-07	33.6000	34.1000	32.2500	33.39	-0.060%	2,638,243	-5.361%
2025-03-06	34.1400	34.8200	33.3700	33.41	-2.138%	1,494,465	-5.418%
2025-03-05	33.8100	34.6300	33.2600	34.14	+1.910%	1,775,123	-7.440%
2025-03-04	33.4300	33.9300	32.3100	33.50	-2.304%	1,672,300	-5.672%
2025-03-03	36.0700	36.4100	33.9100	34.29	-2.168%	1,440,049	-7.845%
2025-02-28	34.1200	35.4350	33.6715	35.05	+1.742%	2,281,916	-9.843%
2025-02-27	35.6000	35.8600	34.4295	34.45	-3.447%	1,381,709	-8.273%
2025-02-26	35.5600	36.2500	35.1600	35.68	+0.734%	1,236,561	-11.435%
2025-02-25	36.3900	36.5699	34.7600	35.42	-2.639%	1,811,678	-10.785%
2025-02-24	37.7600	38.1400	36.2100	36.38	-1.835%	2,089,676	-13.139%
2025-02-21	39.0900	39.4500	36.9750	37.06	-3.464%	2,708,335	-14.733%
2025-02-20	37.6550	38.6200	36.9100	38.39	+3.449%	1,727,773	-17.687%
2025-02-19	37.0600	38.1000	36.8100	37.11	-0.135%	1,308,095	-14.848%
2025-02-18	35.6500	38.0510	35.3700	37.16	-0.161%	2,215,405	-14.962%
2025-02-14	37.3800	37.7800	36.9725	37.22	+0.215%	1,031,668	-15.099%
2025-02-13	36.4600	37.4200	36.0000	37.14	+2.427%	1,204,717	-14.917%
2025-02-12	35.2200	37.0900	34.9500	36.26	+0.443%	1,398,842	-12.852%
2025-02-11	37.5000	37.5900	35.8800	36.10	-5.000%	2,553,848	-12.465%
2025-02-10	38.0100	38.7400	37.5820	38.00	+0.556%	1,499,705	-16.842%
2025-02-07	39.1000	39.3500	37.4500	37.79	-3.916%	1,528,079	-16.380%
2025-02-06	38.9300	39.5000	38.7100	39.33	+1.997%	907,780	-19.654%
2025-02-05	39.2500	39.5500	38.4300	38.56	-1.933%	1,281,919	-18.050%
2025-02-04	38.9000	39.7550	38.7400	39.32	+2.183%	980,826	-19.634%
2025-02-03	38.5300	39.2493	38.0900	38.48	-2.508%	1,490,174	-17.879%
2025-01-31	40.6500	40.7500	39.4200	39.47	-2.495%	1,160,320	-19.939%
2025-01-30	40.6500	41.1800	40.0900	40.48	+1.200%	1,751,595	-21.937%
2025-01-29	38.8000	40.3800	38.7000	40.00	+2.934%	2,257,359	-21.000%
2025-01-28	39.8400	40.1500	37.9300	38.86	-1.918%	3,081,824	-18.682%
2025-01-27	40.0000	40.5397	38.9000	39.62	-3.271%	4,198,499	-20.242%
2025-01-24	41.8600	42.6895	40.4495	40.96	-2.383%	3,030,250	-22.852%
2025-01-23	43.2000	43.2899	41.8600	41.96	-2.464%	2,281,833	-24.690%
2025-01-22	43.7800	43.9579	42.7600	43.02	-0.761%	2,101,035	-26.546%
2025-01-21	42.5700	43.5200	42.0800	43.35	+1.498%	1,883,137	-27.105%
2025-01-17	43.6600	43.7100	41.9150	42.71	-2.533%	3,371,417	-26.013%
2025-01-16	44.9300	45.0000	43.4100	43.82	-2.622%	2,021,856	-27.887%
2025-01-15	45.3900	45.7600	44.1214	45.00	0.000%	1,865,840	-29.778%
2025-01-14	45.2400	45.8000	44.6000	45.00	+1.101%	2,347,988	-29.778%
2025-01-13	45.7100	45.9400	44.2000	44.51	-2.923%	1,941,218	-29.005%
2025-01-10	47.4200	47.4290	45.2000	45.85	+1.169%	2,945,737	-31.080%
2025-01-08	46.2000	46.3600	44.1000	45.32	-1.542%	2,573,984	-30.274%
2025-01-07	45.5000	47.3500	44.6836	46.03	+2.266%	3,088,589	-31.349%
2025-01-06	45.1700	45.8500	44.6600	45.01	+2.156%	2,615,010	-29.793%
2025-01-03	45.3700	45.4300	43.5700	44.06	-1.211%	2,769,909	-28.280%
2025-01-02	42.8800	45.0800	42.2400	44.60	+4.916%	3,690,608	-29.148%
2024-12-31	42.6200	43.2400	42.3150	42.51	+0.330%	852,525	-25.665%
2024-12-30	42.2700	42.7800	41.7900	42.37	-0.633%	940,839	-25.419%
2024-12-27	42.6100	42.9700	42.2200	42.64	-0.975%	909,635	-25.891%
2024-12-26	42.7000	43.4450	42.5000	43.06	+0.631%	1,013,077	-26.614%
2024-12-24	42.4500	42.9900	42.1600	42.79	+0.825%	405,586	-26.151%
2024-12-23	42.1000	42.6800	41.2700	42.44	+1.000%	1,252,605	-25.542%
2024-12-20	41.0300	42.7000	40.4100	42.02	+1.449%	1,584,124	-24.798%
2024-12-19	43.5100	43.8900	41.0100	41.42	-0.648%	2,991,233	-23.708%
2024-12-18	44.8600	44.9200	41.6600	41.69	-7.108%	3,033,796	-24.202%
2024-12-17	44.3000	44.8900	43.2402	44.88	+0.673%	2,518,179	-29.590%
2024-12-16	44.7000	45.9699	44.0300	44.58	+0.045%	3,459,025	-29.116%
2024-12-13	44.2900	44.9599	43.6150	44.56	+1.365%	2,171,876	-29.084%
2024-12-12	43.2900	44.7600	43.2900	43.96	+1.948%	3,758,613	-28.116%
2024-12-11	40.9800	43.4900	40.2000	43.12	+6.076%	3,174,106	-26.716%
2024-12-10	41.4500	42.0000	40.1700	40.65	+0.346%	1,542,901	-22.263%
2024-12-09	40.3600	41.7500	39.8700	40.51	+4.219%	2,859,986	-21.995%
2024-12-06	38.5700	39.5900	37.5600	38.87	+1.066%	2,330,796	-18.703%
2024-12-05	38.6000	39.2250	38.1800	38.46	+0.208%	2,239,934	-17.837%
2024-12-04	39.8500	40.0500	38.0200	38.38	-4.408%	3,281,762	-17.665%
2024-12-03	40.9900	41.1200	39.6300	40.15	-0.174%	2,324,942	-21.295%
2024-12-02	40.7700	41.3800	40.1300	40.22	-0.199%	2,398,800	-21.432%
2024-11-29	40.3700	41.0950	39.8300	40.30	+1.486%	2,181,877	-21.588%
2024-11-27	39.7500	40.4305	39.4350	39.71	-0.799%	3,031,596	-20.423%
2024-11-26	39.1000	41.2250	38.6500	40.03	+1.961%	2,916,569	-21.059%
2024-11-25	42.0000	42.3000	38.9600	39.26	-1.924%	6,467,966	-19.511%
2024-11-22	37.2152	40.9800	37.2152	40.03	+6.832%	6,363,252	-21.059%
2024-11-21	37.9900	38.4500	36.7000	37.47	+0.807%	5,337,042	-15.666%
2024-11-20	35.9300	37.2354	35.5000	37.17	+4.557%	3,880,770	-14.985%
2024-11-19	34.8700	35.6000	34.3800	35.55	+1.746%	4,084,105	-11.111%
2024-11-18	32.7100	35.6693	32.2400	34.94	+7.873%	4,008,476	-9.559%
2024-11-15	32.4200	33.1600	32.0200	32.39	+0.403%	2,973,074	-2.439%
2024-11-14	31.0000	32.5300	31.0000	32.26	+4.368%	3,016,045	-2.046%
2024-11-13	30.1200	30.9869	29.8552	30.91	+3.760%	2,017,857	+2.232%
2024-11-12	29.8500	30.1000	29.3150	29.79	-0.168%	1,824,774	+6.076%
2024-11-11	29.2300	30.0050	27.9150	29.84	+2.052%	1,830,456	+5.898%
2024-11-08	30.1300	31.1000	28.6000	29.24	-0.273%	2,967,716	+8.071%
2024-11-07	28.4000	29.4500	28.2300	29.32	+3.788%	2,265,352	+7.776%
2024-11-06	27.9600	28.8200	27.5200	28.25	+2.765%	3,046,444	+11.858%
2024-11-05	26.6400	27.5000	26.5000	27.49	+3.385%	2,874,493	+14.951%
2024-11-04	25.5500	26.8500	25.5500	26.59	+4.809%	3,264,164	+18.842%
2024-11-01	25.1000	25.6300	25.0200	25.37	+3.509%	1,981,564	+24.557%
2024-10-31	24.7800	24.7901	24.3500	24.51	-0.163%	1,352,335	+28.927%
2024-10-30	25.0900	25.2800	24.4000	24.55	-1.167%	1,744,135	+28.717%
2024-10-29	25.5200	25.6000	24.7500	24.84	-2.626%	1,470,378	+27.214%
2024-10-28	25.0600	25.6099	24.6200	25.51	-0.546%	1,874,579	+23.873%
2024-10-25	25.2000	26.0000	24.9600	25.65	+2.151%	2,091,591	+23.197%
2024-10-24	24.5500	25.2700	23.9900	25.11	+3.333%	1,937,180	+25.846%
2024-10-23	24.6600	24.8200	23.8800	24.30	-2.095%	1,874,170	+30.041%
2024-10-22	24.7800	25.2600	24.7000	24.82	-0.201%	1,061,091	+27.317%
2024-10-21	25.1000	25.3888	24.8200	24.87	-0.520%	1,430,395	+27.061%
2024-10-18	25.0400	25.1200	24.6500	25.00	-0.080%	1,143,554	+26.400%
2024-10-17	25.0000	25.4699	24.7700	25.02	+0.563%	1,377,655	+26.299%
2024-10-16	25.6900	25.8900	24.7800	24.88	-3.341%	1,581,984	+27.010%
2024-10-15	24.8700	25.7599	24.3900	25.74	+1.941%	2,056,618	+22.766%
2024-10-14	24.9400	25.4000	24.5700	25.25	+1.487%	1,869,139	+25.149%
2024-10-11	24.2400	25.0900	24.0100	24.88	+2.598%	1,877,154	+27.010%
2024-10-10	23.7100	24.6000	23.5630	24.25	+2.798%	2,580,164	+30.309%
2024-10-09	21.9500	24.0500	21.7800	23.59	+6.742%	3,905,020	+33.955%
2024-10-08	21.6300	22.1100	21.4000	22.10	+0.546%	840,983	+42.986%
2024-10-07	22.2400	22.3900	21.8000	21.98	-1.169%	1,081,864	+43.767%
2024-10-04	22.4900	22.7000	22.0400	22.24	-0.537%	1,150,669	+42.086%
2024-10-03	21.7400	22.4100	21.5800	22.36	+3.089%	1,740,746	+41.324%
2024-10-02	22.0000	22.0160	21.5000	21.69	+0.092%	1,346,638	+45.689%
2024-10-01	21.1700	21.8580	21.0800	21.67	+2.169%	1,698,511	+45.824%
2024-09-30	21.4000	21.5400	21.0100	21.21	-2.168%	1,799,994	+48.986%
2024-09-27	22.0600	22.2900	21.6100	21.68	-1.723%	1,646,703	+45.756%
2024-09-26	22.2100	22.3300	21.8100	22.06	-1.298%	1,674,462	+43.246%
2024-09-25	22.8100	23.0400	22.3150	22.35	-1.758%	960,581	+41.387%
2024-09-24	23.2000	23.2000	22.7115	22.75	-0.568%	1,172,342	+38.901%
2024-09-23	23.6000	23.8000	22.8000	22.88	-3.256%	1,527,102	+38.112%
2024-09-20	24.1400	24.1650	23.5400	23.65	-2.514%	1,046,939	+33.615%
2024-09-19	23.7500	24.4200	23.7300	24.26	+2.971%	1,662,607	+30.256%
2024-09-18	23.7900	23.9300	23.0500	23.56	-0.381%	1,332,123	+34.126%
2024-09-17	23.8800	23.9800	23.0100	23.65	-0.922%	1,486,956	+33.615%
2024-09-16	23.5000	24.2600	23.2400	23.87	+2.402%	1,744,527	+32.384%
2024-09-13	23.3000	23.5400	23.1201	23.31	+0.865%	968,961	+35.564%
2024-09-12	22.8500	23.3200	22.8100	23.11	+1.271%	1,390,787	+36.737%
2024-09-11	22.6100	23.3800	22.6000	22.82	+0.440%	1,336,474	+38.475%
2024-09-10	23.2500	23.2500	22.1100	22.72	-2.364%	1,657,701	+39.085%
2024-09-09	23.4700	23.7200	23.2400	23.27	-0.343%	1,264,012	+35.797%
2024-09-06	23.8700	24.0200	23.1100	23.35	-2.383%	1,315,355	+35.332%
2024-09-05	24.1400	24.6400	23.7820	23.92	-0.499%	2,302,953	+32.107%
2024-09-04	23.1700	24.0700	23.1300	24.04	+3.398%	3,052,907	+31.448%
2024-09-03	23.4800	23.6500	22.9250	23.25	-1.899%	3,072,673	+35.914%
2024-08-30	23.0000	24.4200	22.9554	23.70	+5.615%	4,708,896	+33.333%
2024-08-29	21.8400	22.4600	21.5500	22.44	+3.267%	1,453,498	+40.820%
2024-08-28	21.3300	21.8395	21.1800	21.73	+0.648%	825,219	+45.421%
2024-08-27	21.1900	21.7500	21.0500	21.59	+1.266%	749,924	+46.364%
2024-08-26	21.4000	21.4800	20.9700	21.32	+1.187%	669,786	+48.218%
2024-08-23	20.8700	21.3300	20.7900	21.07	+1.886%	1,416,915	+49.976%
2024-08-22	21.1700	21.1700	20.4184	20.68	-2.083%	1,058,159	+52.805%
2024-08-21	21.6900	21.6953	21.0800	21.12	-2.403%	1,019,574	+49.621%
2024-08-20	21.8100	22.1000	21.5000	21.64	-0.688%	1,046,558	+46.026%
2024-08-19	21.6800	21.8700	21.4600	21.79	+0.554%	1,605,428	+45.021%
2024-08-16	21.8000	22.0000	21.5000	21.67	-0.505%	1,302,113	+45.824%
2024-08-15	21.8500	22.0400	21.5400	21.78	+0.833%	1,672,628	+45.087%
2024-08-14	21.6000	22.2100	21.3700	21.60	+0.046%	1,931,997	+46.296%
2024-08-13	21.4400	21.6800	21.2400	21.59	+0.700%	1,367,575	+46.364%
2024-08-12	20.7100	21.4600	20.5800	21.44	+4.179%	2,163,647	+47.388%
2024-08-09	19.8900	20.7300	19.5000	20.58	+4.044%	2,040,575	+53.547%
2024-08-08	19.3100	20.0280	19.2000	19.78	+3.941%	2,369,410	+59.757%
2024-08-07	18.8000	19.2000	18.6825	19.03	+3.144%	2,115,187	+66.054%
2024-08-06	18.0800	18.7400	17.8150	18.45	+2.159%	1,859,298	+71.274%
2024-08-05	16.5150	18.3700	16.1800	18.06	-0.441%	2,942,579	+74.972%
2024-08-02	18.8500	18.8750	18.1400	18.14	-6.350%	2,710,347	+74.201%
2024-08-01	19.6300	19.8980	18.9500	19.37	-2.859%	1,762,559	+63.139%
2024-07-31	19.4300	20.2400	19.2525	19.94	+5.224%	1,647,627	+58.475%
2024-07-30	19.1700	19.5950	18.7900	18.95	-1.813%	1,231,591	+66.755%
2024-07-29	19.9400	20.1100	19.1200	19.30	-3.403%	1,656,722	+63.731%
2024-07-26	19.8800	20.1900	19.7900	19.98	+1.524%	1,713,701	+58.158%
2024-07-25	19.8200	20.1605	19.1800	19.68	-0.051%	1,572,676	+60.569%
2024-07-24	20.4300	20.5700	19.6250	19.69	-3.810%	1,317,097	+60.488%
2024-07-23	20.0000	20.5500	20.0000	20.47	+1.538%	1,230,440	+54.372%
2024-07-22	20.1700	20.3000	20.0010	20.16	-0.149%	1,170,828	+56.746%
2024-07-19	19.6000	20.4900	19.5900	20.19	+1.406%	1,260,626	+56.513%
2024-07-18	20.0000	20.3100	19.7200	19.91	+0.201%	937,450	+58.714%
2024-07-17	20.5200	20.6987	19.4700	19.87	-3.731%	2,285,971	+59.034%
2024-07-16	20.9000	21.0700	20.2600	20.64	-1.667%	1,581,635	+53.101%
2024-07-15	21.4200	21.8400	20.9200	20.99	-1.409%	1,382,530	+50.548%
2024-07-12	21.1700	21.3300	21.0300	21.29	+0.757%	1,689,768	+48.426%
2024-07-11	21.2900	21.4000	21.0400	21.13	+0.380%	1,165,743	+49.550%
2024-07-10	20.8100	21.3050	20.7500	21.05	+1.544%	1,340,367	+50.119%
2024-07-09	20.3400	20.8700	20.3250	20.73	+0.876%	1,127,235	+52.436%
2024-07-08	20.0000	21.1100	19.8500	20.55	+2.341%	1,650,557	+53.771%
2024-07-05	20.3400	20.4900	19.9200	20.08	-0.347%	1,337,937	+57.371%
2024-07-03	19.9600	20.5400	19.9600	20.15	+0.700%	962,685	+56.824%
2024-07-02	19.3000	20.1250	19.1700	20.01	+3.464%	1,730,882	+57.921%
2024-07-01	20.1500	20.3600	19.2900	19.34	-3.877%	2,208,083	+63.392%
2024-06-28	21.0000	21.0300	20.0700	20.12	-2.896%	1,998,493	+57.058%
2024-06-27	20.2300	20.7600	19.9700	20.72	+2.170%	2,218,983	+52.510%
2024-06-26	20.5300	20.6250	20.1000	20.28	-2.594%	1,900,267	+55.819%
2024-06-25	20.7500	20.9300	20.3000	20.82	+0.241%	2,023,483	+51.777%
2024-06-24	20.4000	20.7700	19.9500	20.77	+2.315%	1,600,514	+52.143%
2024-06-21	20.5000	20.6900	19.8700	20.30	-2.216%	2,969,925	+55.665%
2024-06-20	21.1800	21.3000	20.3600	20.76	-1.190%	1,282,935	+52.216%
2024-06-18	20.6500	21.3500	20.6020	21.01	+2.789%	1,307,182	+50.405%
2024-06-17	20.7100	21.2000	20.2000	20.44	-2.107%	1,236,188	+54.599%
2024-06-14	21.1000	21.2000	20.7600	20.88	-1.370%	1,368,467	+51.341%
2024-06-13	21.6950	21.9100	20.7100	21.17	+2.419%	4,489,578	+49.268%
2024-06-12	20.6000	21.3000	20.2700	20.67	+1.973%	3,728,074	+52.879%
2024-06-11	20.5000	20.6900	20.2250	20.27	-2.688%	1,681,085	+55.895%
2024-06-10	20.0200	21.2000	19.5300	20.83	+4.046%	2,012,668	+51.704%
2024-06-07	19.8800	20.5217	19.8224	20.02	-0.398%	2,126,985	+57.842%
2024-06-06	20.6400	20.7360	19.9300	20.10	-3.412%	2,077,223	+57.214%
2024-06-05	20.2600	21.1400	19.6800	20.81	+2.613%	3,190,162	+51.850%
2024-06-04	21.6500	21.7900	20.2400	20.28	-8.235%	4,232,804	+55.819%
2024-06-03	23.4300	23.5200	22.0100	22.10	-4.782%	2,364,064	+42.986%
2024-05-31	24.0500	24.0900	22.7900	23.21	-2.928%	2,596,339	+36.148%
2024-05-30	22.6500	24.0900	22.6500	23.91	+6.456%	3,177,192	+32.162%
2024-05-29	22.0100	22.5500	21.8000	22.46	+0.944%	1,902,436	+40.695%
2024-05-28	21.4300	22.4300	21.4150	22.25	+5.902%	2,884,426	+42.022%
2024-05-24	21.5700	21.8500	20.9300	21.01	-1.593%	2,426,541	+50.405%
2024-05-23	22.0900	22.2500	21.3500	21.35	-1.929%	2,598,716	+48.009%
2024-05-22	23.2400	23.3500	21.5850	21.77	-7.480%	3,374,750	+45.154%
2024-05-21	23.6050	24.1250	23.2100	23.53	-1.010%	1,838,908	+34.297%
2024-05-20	23.5000	23.8300	23.2900	23.77	+1.408%	1,350,910	+32.941%
2024-05-17	23.6800	23.9200	23.3400	23.44	-0.846%	1,502,014	+34.812%
2024-05-16	24.0200	24.1400	23.4350	23.64	-1.129%	1,622,843	+33.672%
2024-05-15	23.0800	24.1300	23.0800	23.91	+3.866%	2,599,191	+32.162%
2024-05-14	22.6700	23.3450	22.2450	23.02	+1.054%	2,409,631	+37.272%
2024-05-13	23.0000	23.2200	22.5000	22.78	0.000%	2,931,209	+38.718%
2024-05-10	24.5900	24.6988	22.7600	22.78	-6.563%	4,631,932	+38.718%
2024-05-09	24.3400	24.6300	24.0200	24.38	-0.327%	1,846,134	+29.614%
2024-05-08	23.9100	24.7650	23.8675	24.46	+1.789%	2,321,954	+29.191%
2024-05-07	24.1700	24.5500	23.7950	24.03	+0.628%	2,864,983	+31.502%
2024-05-06	23.5700	24.3700	23.5500	23.88	+2.139%	2,978,007	+32.328%
2024-05-03	22.7400	23.5550	22.3900	23.38	+4.562%	2,825,924	+35.158%
2024-05-02	22.4000	22.6233	22.1000	22.36	+1.268%	1,918,274	+41.324%
2024-05-01	21.7800	22.3700	21.5200	22.08	+0.546%	1,696,194	+43.116%
2024-04-30	21.6300	22.2650	21.5200	21.96	+2.235%	2,805,841	+43.898%
2024-04-29	21.0500	21.6700	21.0450	21.48	+1.464%	1,675,787	+47.114%
2024-04-26	20.2900	21.2150	20.2000	21.17	+4.595%	1,508,582	+49.268%
2024-04-25	19.9900	20.5450	19.8201	20.24	+0.397%	2,100,345	+56.126%
2024-04-24	20.9300	20.9550	20.1400	20.16	-3.402%	1,639,707	+56.746%
2024-04-23	20.9700	21.2150	20.6180	20.87	+0.385%	1,552,346	+51.414%
2024-04-22	19.3400	20.9050	19.2200	20.79	+7.497%	3,361,788	+51.996%
2024-04-19	19.0300	19.5850	19.0300	19.34	+1.416%	1,351,651	+63.392%
2024-04-18	19.4700	19.6500	19.0150	19.07	-2.054%	2,327,670	+65.705%
2024-04-17	20.0900	20.2050	19.4500	19.47	-3.852%	1,802,218	+62.301%
2024-04-16	19.8700	20.3500	19.4414	20.25	+0.198%	2,953,440	+56.049%
2024-04-15	21.4000	21.5000	20.1300	20.21	-4.535%	2,150,969	+56.358%
2024-04-12	21.6600	21.9600	20.9400	21.17	-2.036%	2,039,840	+49.268%
2024-04-11	21.6700	21.6880	21.1400	21.61	+0.699%	1,559,038	+46.229%
2024-04-10	21.4100	21.9300	21.2000	21.46	-1.333%	1,802,851	+47.251%
2024-04-09	21.8500	22.2700	21.2800	21.75	+0.184%	3,420,563	+45.287%
2024-04-08	21.1000	21.8150	20.5700	21.71	+3.184%	3,481,828	+45.555%
2024-04-05	20.3100	21.3700	20.1700	21.04	+4.004%	2,406,723	+50.190%
2024-04-04	20.6300	20.8400	20.2200	20.23	-1.986%	5,200,623	+56.204%
2024-04-03	19.7800	20.7050	19.7800	20.64	+3.666%	2,122,568	+53.101%
2024-04-02	19.5400	20.1000	19.4300	19.91	+1.426%	1,643,394	+58.714%
2024-04-01	19.8700	19.8900	19.5200	19.63	-0.859%	696,782	+60.978%
2024-03-28	19.9600	20.2050	19.7550	19.80	-1.590%	980,639	+59.596%
2024-03-27	19.9200	20.1650	19.7000	20.12	+1.616%	1,289,836	+57.058%
2024-03-26	20.2500	20.2550	19.6739	19.80	-2.798%	3,597,083	+59.596%
2024-03-25	20.2100	21.1600	20.2100	20.37	+0.543%	2,236,134	+55.130%
2024-03-22	20.2600	20.4100	19.9100	20.26	+0.347%	2,176,486	+55.972%
2024-03-21	19.7400	20.3200	19.3950	20.19	+4.287%	3,602,558	+56.513%
2024-03-20	18.9400	19.3600	18.6500	19.36	+2.056%	1,845,675	+63.223%
2024-03-19	19.2400	19.6800	18.8100	18.97	-1.506%	2,746,140	+66.579%
2024-03-18	18.3300	19.2700	17.9700	19.26	+6.645%	5,450,089	+64.071%
2024-03-15	17.9800	18.1300	17.6400	18.06	+0.333%	2,585,243	+74.972%
2024-03-14	18.1600	18.1756	17.7800	18.00	-0.607%	3,025,735	+75.556%
2024-03-13	17.8100	18.4100	17.8100	18.11	+2.664%	2,792,247	+74.489%
2024-03-12	17.4300	17.7000	17.1200	17.64	+1.730%	1,855,661	+79.138%
2024-03-11	17.7200	17.7200	17.1350	17.34	-1.756%	1,678,500	+82.238%
2024-03-08	18.1000	18.3650	17.5900	17.65	-3.657%	2,680,256	+79.037%
2024-03-07	18.4500	18.8399	18.1350	18.32	-1.875%	2,916,723	+72.489%
2024-03-06	18.4100	18.9250	18.2000	18.67	+2.582%	3,133,022	+69.255%
2024-03-05	18.7200	18.9600	18.1200	18.20	-2.726%	2,028,186	+73.626%
2024-03-04	18.8900	19.0950	18.3900	18.71	+4.936%	4,668,775	+68.894%
2024-03-01	17.6000	17.9400	17.1200	17.83	+3.064%	2,345,894	+77.229%
2024-02-29	17.0600	17.7000	16.9500	17.30	+1.347%	2,000,135	+82.659%
2024-02-28	17.2800	17.4792	16.9400	17.07	-1.953%	2,200,217	+85.120%
2024-02-27	17.8500	18.2050	17.3000	17.41	-2.792%	2,807,194	+81.505%
2024-02-26	17.7700	18.2550	17.7601	17.91	-0.721%	2,015,703	+76.438%
2024-02-23	18.0000	18.1620	17.6400	18.04	-0.055%	2,081,340	+75.166%
2024-02-22	17.1550	18.4288	16.9500	18.05	+6.427%	9,383,780	+75.069%
2024-02-21	16.8000	17.4000	16.8000	16.96	+1.496%	3,042,449	+86.321%
2024-02-20	16.6300	16.9500	16.4650	16.71	-0.831%	1,833,561	+89.108%
2024-02-16	16.8900	17.1300	16.8200	16.85	-0.882%	1,938,027	+87.537%
2024-02-15	17.0500	17.2500	16.7100	17.00	-0.118%	1,567,012	+85.882%
2024-02-14	16.9000	17.1900	16.7620	17.02	+2.161%	1,989,040	+85.664%
2024-02-13	16.5000	16.7500	16.4600	16.66	-0.478%	1,233,841	+89.676%
2024-02-12	16.6700	16.8900	16.6050	16.74	+0.601%	1,126,945	+88.769%
2024-02-09	15.8400	16.8395	15.8200	16.64	+5.250%	2,304,828	+89.904%
2024-02-08	16.0200	16.2050	15.8000	15.81	-1.434%	1,293,059	+99.873%
2024-02-07	15.0500	16.2500	14.9400	16.04	-2.964%	2,503,020	+97.007%
2024-02-06	16.5500	16.6850	16.1750	16.53	+0.731%	1,649,343	+91.168%
2024-02-05	17.0400	17.1400	16.2350	16.41	-4.482%	1,533,905	+92.566%
2024-02-02	17.2800	17.4800	17.0600	17.18	-1.772%	1,113,214	+83.935%
2024-02-01	17.5800	17.7300	17.2401	17.49	+1.215%	1,658,493	+80.675%
2024-01-31	17.2900	17.6900	17.1100	17.28	-0.058%	1,557,230	+82.870%
2024-01-30	17.5000	17.6200	17.2300	17.29	-1.425%	1,300,208	+82.765%
2024-01-29	17.4500	17.6000	16.9650	17.54	-0.848%	1,793,875	+80.160%
2024-01-26	17.3000	17.8000	17.2100	17.69	+1.842%	2,729,854	+78.632%
2024-01-25	16.7500	17.3700	16.7050	17.37	+5.657%	3,256,991	+81.923%
2024-01-24	16.0000	16.6900	15.9800	16.44	+4.117%	2,677,813	+92.214%
2024-01-23	15.6200	16.0300	15.5300	15.79	+0.959%	1,575,611	+100.127%

document.getElementById("RY8CXt").onerror = function(){this.style.display='none';}; .dark-mode .kWP1FQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kWP1FQ{ color: #333333; background-color: white; border: 2px solid #333333; }YPFYPF Sociedad Anonimastock NYSE ADR

YPF
YPF Sociedad Anonima
stock NYSE ADR