Dark

YPF
YPF Sociedad Anonima
stock NYSE ADR

At Close

Dec 18, 2025 3:59:52 PM EST

35.60USD+4.507%(+1.54)1,625,006

35.57Bid 35.62Ask 0.05Spread

Pre-market

Dec 18, 2025 8:55:30 AM EST

34.42USD+1.057%(+0.36)3,324

After-hours

Dec 18, 2025 4:06:30 PM EST

35.62USD+0.070%(+0.02)1,609

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-18	34.4000	35.7300	34.3200	35.6000	+4.521%	1,625,006	0.000%
2025-12-17	34.7500	35.1000	33.7500	34.0600	-0.234%	1,175,810	+4.521%
2025-12-16	34.8000	34.9012	33.7200	34.1400	-2.763%	1,633,003	+4.277%
2025-12-15	35.0300	35.3800	34.4700	35.1100	+0.228%	1,307,303	+1.396%
2025-12-12	35.4400	35.7400	34.6500	35.0300	-1.463%	1,016,819	+1.627%
2025-12-11	35.5100	35.8700	34.8850	35.5500	-1.442%	1,376,734	+0.141%
2025-12-10	35.7500	36.4900	35.4600	36.0700	+0.952%	1,035,129	-1.303%
2025-12-09	35.9400	36.1050	35.3700	35.7300	-0.584%	841,933	-0.364%
2025-12-08	35.8100	36.1400	35.2700	35.9400	+0.419%	682,711	-0.946%
2025-12-05	37.6100	38.0771	35.7250	35.7900	-2.320%	1,604,241	-0.531%
2025-12-04	37.9900	38.0500	36.5700	36.6400	-1.638%	1,192,264	-2.838%
2025-12-03	36.1300	37.5700	36.1300	37.2500	+3.157%	1,453,584	-4.430%
2025-12-02	36.5000	36.9200	36.1000	36.1100	-0.878%	1,548,100	-1.412%
2025-12-01	36.4900	37.4500	36.2300	36.4300	-1.059%	1,150,106	-2.278%
2025-11-28	36.4200	37.1700	36.3650	36.8200	+2.108%	964,861	-3.313%
2025-11-26	35.4600	36.4900	35.4600	36.0600	+2.037%	1,648,395	-1.276%
2025-11-25	35.6000	36.0200	34.4300	35.3400	+0.142%	2,243,280	+0.736%
2025-11-24	35.1200	35.5500	34.4150	35.2900	-1.148%	2,266,529	+0.878%
2025-11-21	36.7500	36.9200	35.2400	35.7000	-3.540%	2,245,475	-0.280%
2025-11-20	38.6600	38.9300	36.8600	37.0100	-4.293%	2,111,775	-3.810%
2025-11-19	38.5500	39.1200	38.1900	38.6700	+0.026%	1,770,151	-7.939%
2025-11-18	37.8600	39.3800	37.2664	38.6600	+0.468%	1,937,570	-7.915%
2025-11-17	38.6200	39.2200	38.0000	38.4800	-0.491%	1,736,552	-7.484%
2025-11-14	36.8500	39.8000	36.3700	38.6700	+3.840%	3,303,559	-7.939%
2025-11-13	37.7800	38.1900	36.6500	37.2400	-1.767%	1,683,764	-4.404%
2025-11-12	37.6000	38.4900	37.4500	37.9100	+1.039%	1,953,506	-6.093%
2025-11-11	37.4900	38.2484	37.1700	37.5200	+0.833%	2,047,654	-5.117%
2025-11-10	37.5000	37.8900	36.0550	37.2100	+2.620%	2,359,847	-4.327%
2025-11-07	35.9100	36.8900	35.3400	36.2600	-0.712%	2,128,963	-1.820%
2025-11-06	37.1900	37.6600	36.0850	36.5200	-1.351%	1,880,568	-2.519%
2025-11-05	37.5500	37.6300	36.4700	37.0200	+2.181%	2,448,395	-3.836%
2025-11-04	35.8800	37.0216	35.5000	36.2300	-2.240%	2,572,645	-1.739%
2025-11-03	37.4900	37.7700	36.2850	37.0600	+1.729%	3,916,631	-3.940%
2025-10-31	35.0000	36.6600	34.6700	36.4300	+5.319%	3,684,776	-2.278%
2025-10-30	34.6500	35.1499	33.9300	34.5900	-1.087%	2,487,682	+2.920%
2025-10-29	34.2400	35.7300	33.3200	34.9700	+3.309%	5,328,395	+1.802%
2025-10-28	33.0000	34.7400	32.3200	33.8500	+1.469%	4,890,980	+5.170%
2025-10-27	34.8900	37.2900	32.9950	33.3600	+23.785%	15,631,834	+6.715%
2025-10-24	27.5000	28.3299	26.7200	26.9500	+0.223%	3,975,646	+32.096%
2025-10-23	25.2300	27.1580	25.1000	26.8900	+8.646%	3,165,063	+32.391%
2025-10-22	24.6600	25.0000	24.0000	24.7500	+0.162%	2,523,142	+43.838%
2025-10-21	25.1400	26.2500	24.4900	24.7100	-1.632%	2,487,006	+44.071%
2025-10-20	26.1200	26.7000	24.9500	25.1200	-3.607%	2,535,715	+41.720%
2025-10-17	26.1800	26.7800	25.8400	26.0600	-1.213%	1,544,844	+36.608%
2025-10-16	26.6100	26.8600	25.8391	26.3800	-0.565%	1,739,076	+34.951%
2025-10-15	26.4500	27.8400	25.7601	26.5300	+1.843%	4,135,407	+34.188%
2025-10-14	27.2800	28.8000	25.4500	26.0500	-5.787%	4,965,922	+36.660%
2025-10-13	26.8000	28.3000	26.6900	27.6500	+4.656%	2,966,037	+28.752%
2025-10-10	26.8700	26.8700	25.5700	26.4200	-0.639%	3,414,265	+34.746%
2025-10-09	24.5100	26.9000	24.4600	26.5900	+8.975%	3,802,661	+33.885%
2025-10-08	24.1100	24.4500	23.3700	24.4000	+1.709%	2,290,691	+45.902%
2025-10-07	24.8600	24.8600	23.9300	23.9900	-2.559%	1,684,309	+48.395%
2025-10-06	24.2100	24.8300	23.7100	24.6200	+1.946%	1,832,771	+44.598%
2025-10-03	23.9400	24.3900	23.5700	24.1500	+1.428%	1,655,524	+47.412%
2025-10-02	23.8500	24.1850	23.0200	23.8100	+1.018%	3,869,413	+49.517%
2025-10-01	24.4800	24.6399	23.5400	23.5700	-2.964%	3,015,249	+51.039%
2025-09-30	25.0200	25.3700	24.1000	24.2900	-4.181%	3,467,602	+46.562%
2025-09-29	26.1200	26.2200	25.2600	25.3500	-2.687%	1,951,219	+40.434%
2025-09-26	26.8300	27.8600	25.9800	26.0500	-2.690%	2,635,434	+36.660%
2025-09-25	27.6000	27.6000	26.6016	26.7700	-3.462%	1,900,070	+32.985%
2025-09-24	29.4700	29.6800	27.0800	27.7300	+1.020%	4,297,005	+28.381%
2025-09-23	28.5000	28.5500	27.3700	27.4500	+1.969%	3,931,780	+29.690%
2025-09-22	27.4000	27.4000	25.5500	26.9200	+12.778%	6,426,023	+32.244%
2025-09-19	24.6000	24.8000	22.8200	23.8700	-2.212%	6,279,965	+49.141%
2025-09-18	27.0000	27.0600	24.3850	24.4100	-10.389%	5,586,356	+45.842%
2025-09-17	27.4700	28.0400	27.2200	27.2400	-1.696%	1,387,415	+30.690%
2025-09-16	27.1600	28.0800	27.0600	27.7100	+3.822%	1,550,097	+28.473%
2025-09-15	27.2700	27.4200	26.6700	26.6900	-1.440%	2,081,748	+33.383%
2025-09-12	28.3000	28.3500	26.9200	27.0800	-3.972%	2,090,546	+31.462%
2025-09-11	28.5100	28.9600	28.0544	28.2000	-1.536%	2,470,036	+26.241%
2025-09-10	27.2300	29.0200	27.2300	28.6400	+6.746%	3,635,120	+24.302%
2025-09-09	26.2900	27.9200	26.2750	26.8300	+2.797%	4,157,500	+32.687%
2025-09-08	26.2500	27.2700	25.3400	26.1000	-15.342%	9,920,129	+36.398%
2025-09-05	30.6300	31.4800	29.9700	30.8300	+0.032%	1,795,267	+15.472%
2025-09-04	29.6700	31.0800	29.4800	30.8200	+4.298%	1,566,787	+15.509%
2025-09-03	30.1500	30.8000	29.4400	29.5500	-2.732%	1,483,799	+20.474%
2025-09-02	29.8000	30.4500	28.8500	30.3800	-0.295%	2,452,267	+17.182%
2025-08-29	30.7300	31.0000	30.4000	30.4700	-1.200%	1,788,924	+16.836%
2025-08-28	30.4200	31.7700	30.3600	30.8400	+1.715%	2,766,723	+15.435%
2025-08-27	30.5100	30.7700	29.9700	30.3200	-1.270%	1,886,589	+17.414%
2025-08-26	29.9000	30.9116	29.8100	30.7100	+2.027%	1,925,616	+15.923%
2025-08-25	31.5000	31.5300	29.9515	30.1000	-5.197%	2,645,690	+18.272%
2025-08-22	31.6700	32.2600	31.4450	31.7500	+0.253%	1,434,157	+12.126%
2025-08-21	31.5300	32.1350	31.2000	31.6700	+0.828%	816,060	+12.409%
2025-08-20	31.9300	32.6350	31.3100	31.4100	-1.752%	1,688,254	+13.340%
2025-08-19	33.5900	33.7650	31.9300	31.9700	-5.246%	1,812,070	+11.354%
2025-08-18	32.9900	34.2250	32.6341	33.7400	+2.335%	1,442,165	+5.513%
2025-08-15	32.3900	33.4300	32.3100	32.9700	+0.857%	1,133,583	+7.977%
2025-08-14	33.4700	33.4700	31.9120	32.6900	-3.141%	1,618,957	+8.902%
2025-08-13	33.9400	34.2980	33.3000	33.7500	-0.589%	1,258,469	+5.481%
2025-08-12	34.6400	34.9800	33.7500	33.9500	-1.020%	1,274,489	+4.860%
2025-08-11	34.2600	34.4200	33.5300	34.3000	+0.029%	1,143,079	+3.790%
2025-08-08	35.6900	35.6900	33.6500	34.2900	-4.138%	1,751,573	+3.820%
2025-08-07	36.1000	36.5200	35.2650	35.7700	-1.188%	1,768,981	-0.475%
2025-08-06	35.1000	36.4599	35.0250	36.2000	+3.134%	2,409,953	-1.657%
2025-08-05	33.2200	35.1300	33.2200	35.1000	+4.839%	1,586,748	+1.425%
2025-08-04	33.1100	33.7100	33.1100	33.4800	+1.117%	688,581	+6.332%
2025-08-01	33.4000	33.4000	32.1900	33.1100	-1.282%	1,008,384	+7.520%
2025-07-31	33.6800	34.3500	33.0800	33.5400	-1.033%	1,138,617	+6.142%
2025-07-30	35.0000	35.0000	33.5700	33.8900	-2.643%	1,210,421	+5.046%
2025-07-29	33.3100	34.9900	33.1200	34.8100	+4.755%	1,831,746	+2.269%
2025-07-28	33.1700	33.8700	33.0200	33.2300	+0.211%	842,085	+7.132%
2025-07-25	32.5700	33.6800	32.4800	33.1600	+2.346%	1,758,942	+7.358%
2025-07-24	31.9800	32.4700	31.6500	32.4000	+0.341%	1,210,976	+9.877%
2025-07-23	30.7700	32.6700	30.6000	32.2900	+5.765%	1,957,736	+10.251%
2025-07-22	30.3400	31.0300	30.1500	30.5300	-0.196%	1,487,544	+16.607%
2025-07-21	30.8900	31.4100	30.4800	30.5900	-0.456%	1,155,665	+16.378%
2025-07-18	31.5500	31.7300	30.7050	30.7300	-0.582%	1,348,137	+15.848%
2025-07-17	30.7900	31.3500	30.5900	30.9100	+0.325%	1,759,251	+15.173%
2025-07-16	31.6300	31.7000	30.6000	30.8100	-2.531%	1,442,522	+15.547%
2025-07-15	31.1000	31.6800	30.5410	31.6100	+1.705%	1,349,784	+12.623%
2025-07-14	30.8200	31.2500	30.2150	31.0800	+0.355%	1,118,609	+14.543%
2025-07-11	31.7700	31.7700	30.8600	30.9700	-2.610%	1,516,175	+14.950%
2025-07-10	31.5400	32.2800	31.0500	31.8000	-0.345%	1,916,296	+11.950%
2025-07-09	32.9900	33.2000	31.7600	31.9100	-3.449%	1,200,832	+11.564%
2025-07-08	31.0600	33.0600	30.8000	33.0500	+6.958%	1,909,897	+7.716%
2025-07-07	32.1000	32.2000	30.4500	30.9000	-4.275%	1,600,806	+15.210%
2025-07-03	32.1200	32.5500	31.9700	32.2800	+0.749%	800,230	+10.285%
2025-07-02	31.2900	32.1100	31.2600	32.0400	+1.876%	1,894,540	+11.111%
2025-07-01	31.0550	31.9600	30.6000	31.4500	0.000%	3,440,550	+13.196%
2025-06-30	33.0300	33.2500	30.4800	31.4500	-5.641%	5,223,962	+13.196%
2025-06-27	33.4300	33.8698	32.8000	33.3300	-0.150%	944,713	+6.811%
2025-06-26	33.4400	33.7900	32.9100	33.3800	+0.968%	1,154,203	+6.651%
2025-06-25	34.3400	34.3400	32.8700	33.0600	-3.755%	1,522,388	+7.683%
2025-06-24	33.5500	34.7500	33.3300	34.3500	+1.657%	1,344,774	+3.639%
2025-06-23	34.9000	35.0250	33.4900	33.7900	-2.566%	1,821,523	+5.357%
2025-06-20	35.5000	35.7100	34.5518	34.6800	-1.701%	869,383	+2.653%
2025-06-18	35.2000	36.3400	35.1700	35.2800	-0.423%	1,036,006	+0.907%
2025-06-17	35.6600	35.9500	34.8700	35.4300	-0.141%	1,526,594	+0.480%
2025-06-16	36.4500	36.8900	35.2600	35.4800	-2.232%	899,667	+0.338%
2025-06-13	36.5400	37.2150	35.3300	36.2900	+0.221%	2,641,107	-1.901%
2025-06-12	35.8500	36.7000	35.6000	36.2100	+0.807%	1,008,481	-1.685%
2025-06-11	36.4100	36.9700	35.3000	35.9200	-1.020%	1,823,792	-0.891%
2025-06-10	34.1900	36.5000	34.0650	36.2900	+7.654%	2,953,853	-1.901%
2025-06-09	34.2500	34.2500	33.6650	33.7100	-1.634%	1,827,652	+5.607%
2025-06-06	34.0100	34.5750	33.4500	34.2700	+1.151%	1,009,077	+3.881%
2025-06-05	33.9300	34.2400	33.5500	33.8800	+0.803%	1,024,123	+5.077%
2025-06-04	35.3100	35.7000	33.6000	33.6100	-4.841%	2,087,014	+5.921%
2025-06-03	34.6600	35.6800	34.1234	35.3200	+2.022%	1,231,990	+0.793%
2025-06-02	35.9200	36.2500	34.5900	34.6200	-2.148%	1,586,431	+2.831%
2025-05-30	35.6800	36.1300	34.9300	35.3800	-2.427%	3,080,318	+0.622%
2025-05-29	37.3600	37.4976	36.1300	36.2600	-1.894%	1,517,660	-1.820%
2025-05-28	36.5700	37.6700	35.4514	36.9600	+1.066%	2,041,132	-3.680%
2025-05-27	36.7000	36.9550	36.2836	36.5700	+0.137%	1,629,109	-2.652%
2025-05-23	35.1100	36.6300	35.1100	36.5200	+1.107%	1,072,635	-2.519%
2025-05-22	35.3900	36.6800	35.1300	36.1200	+0.529%	1,451,782	-1.440%
2025-05-21	36.5500	37.1800	35.8600	35.9300	-1.562%	1,864,012	-0.918%
2025-05-20	37.0000	37.0420	36.0400	36.5000	-1.111%	1,994,176	-2.466%
2025-05-19	36.3000	37.4400	35.7600	36.9100	+2.871%	2,725,991	-3.549%
2025-05-16	35.6000	35.9800	35.1200	35.8800	+0.308%	1,350,816	-0.780%
2025-05-15	35.0900	35.9200	34.4100	35.7700	-1.297%	2,692,546	-0.475%
2025-05-14	35.5700	36.4400	35.0100	36.2400	+0.919%	2,732,879	-1.766%
2025-05-13	35.5500	36.4000	34.9100	35.9100	+1.070%	3,076,987	-0.863%
2025-05-12	33.7300	35.6500	33.6000	35.5300	+8.654%	4,805,759	+0.197%
2025-05-09	31.2400	32.8100	31.1800	32.7000	+6.031%	4,191,717	+8.869%
2025-05-08	30.3500	31.1200	29.3300	30.8400	+1.883%	2,591,712	+15.435%
2025-05-07	30.0400	30.7600	29.5100	30.2700	+0.298%	2,382,905	+17.608%
2025-05-06	28.2500	30.2350	28.2000	30.1800	+7.402%	2,640,895	+17.959%
2025-05-05	28.6500	28.9400	28.0800	28.1000	-3.403%	2,322,142	+26.690%
2025-05-02	29.8000	29.9790	28.7620	29.0900	-0.513%	1,752,665	+22.379%
2025-05-01	29.7100	30.4300	28.9400	29.2400	-1.879%	1,745,667	+21.751%
2025-04-30	30.4400	30.8700	29.7612	29.8000	-4.272%	1,993,850	+19.463%
2025-04-29	31.0600	31.4900	30.8200	31.1300	-1.017%	918,183	+14.359%
2025-04-28	31.8200	32.5465	31.0800	31.4500	-1.719%	1,267,469	+13.196%
2025-04-25	32.0000	32.4316	31.4300	32.0000	-0.744%	1,485,804	+11.250%
2025-04-24	32.7500	33.2800	32.2000	32.2400	-1.256%	1,520,277	+10.422%
2025-04-23	33.8500	34.0200	32.4300	32.6500	-1.061%	2,400,391	+9.035%
2025-04-22	32.2800	33.6900	31.8300	33.0000	+3.708%	1,732,798	+7.879%
2025-04-21	32.8300	33.0801	31.3400	31.8200	-3.809%	1,495,866	+11.879%
2025-04-17	32.7600	33.7700	32.6900	33.0800	+1.816%	1,411,006	+7.618%
2025-04-16	31.8700	33.6699	31.8700	32.4900	+2.041%	1,991,659	+9.572%
2025-04-15	33.1900	33.4600	31.4900	31.8400	-3.894%	2,311,499	+11.809%
2025-04-14	35.0000	35.0000	32.6500	33.1300	+10.323%	5,391,328	+7.455%
2025-04-11	28.1000	30.3400	27.8000	30.0300	+8.883%	3,377,488	+18.548%
2025-04-10	28.2100	29.2000	26.6550	27.5800	-6.793%	2,659,583	+29.079%
2025-04-09	26.7100	29.9700	24.6600	29.5900	+8.947%	5,971,354	+20.311%
2025-04-08	30.0000	30.0000	26.7100	27.1600	-4.668%	3,738,928	+31.075%
2025-04-07	27.5500	30.6500	27.0000	28.4900	-5.033%	3,895,480	+24.956%
2025-04-04	32.0000	32.2000	28.8200	30.0000	-10.581%	5,314,154	+18.667%
2025-04-03	33.4300	34.3400	33.2900	33.5500	-5.493%	1,773,394	+6.110%
2025-04-02	35.0400	35.6000	35.0000	35.5000	0.000%	522,615	+0.282%
2025-04-01	35.0800	36.0280	34.5750	35.5000	+1.313%	844,395	+0.282%
2025-03-31	34.8800	35.6900	33.9000	35.0400	-2.667%	1,729,449	+1.598%
2025-03-28	36.8500	37.2900	35.5400	36.0000	-3.666%	1,359,301	-1.111%
2025-03-27	37.4250	38.7400	37.0300	37.3700	+0.322%	1,416,099	-4.736%
2025-03-26	37.6600	38.2800	36.8900	37.2500	-1.115%	1,327,988	-4.430%
2025-03-25	36.5700	37.9900	36.3000	37.6700	+4.147%	1,843,048	-5.495%
2025-03-24	36.9400	37.2576	36.1600	36.1700	-0.985%	1,063,180	-1.576%
2025-03-21	35.2200	36.5600	34.9100	36.5300	+2.815%	1,537,711	-2.546%
2025-03-20	35.4100	35.9600	34.9500	35.5300	+0.141%	1,134,396	+0.197%
2025-03-19	34.2000	35.6700	33.8300	35.4800	+5.001%	1,625,182	+0.338%
2025-03-18	36.1200	36.1700	33.4400	33.7900	-6.606%	2,179,149	+5.357%
2025-03-17	35.7200	36.6800	35.5500	36.1800	+1.118%	1,705,619	-1.603%
2025-03-14	34.0700	35.8200	34.0200	35.7800	+6.141%	1,847,489	-0.503%
2025-03-13	33.9500	34.4400	33.1300	33.7100	-0.531%	1,644,657	+5.607%
2025-03-12	32.1300	34.0000	32.0100	33.8900	+6.272%	1,568,168	+5.046%
2025-03-11	31.9300	32.4900	31.2500	31.8900	+1.046%	2,322,910	+11.634%
2025-03-10	32.5000	32.8300	30.8200	31.5600	-5.481%	2,339,206	+12.801%
2025-03-07	33.6000	34.1000	32.2500	33.3900	-0.060%	2,638,243	+6.619%
2025-03-06	34.1400	34.8200	33.3700	33.4100	-2.138%	1,494,465	+6.555%
2025-03-05	33.8100	34.6300	33.2600	34.1400	+1.910%	1,775,123	+4.277%
2025-03-04	33.4300	33.9300	32.3100	33.5000	-2.304%	1,672,300	+6.269%
2025-03-03	36.0700	36.4100	33.9100	34.2900	-2.168%	1,440,049	+3.820%
2025-02-28	34.1200	35.4350	33.6715	35.0500	+1.742%	2,281,916	+1.569%
2025-02-27	35.6000	35.8600	34.4295	34.4500	-3.447%	1,381,709	+3.338%
2025-02-26	35.5600	36.2500	35.1600	35.6800	+0.734%	1,236,561	-0.224%
2025-02-25	36.3900	36.5699	34.7600	35.4200	-2.639%	1,811,678	+0.508%
2025-02-24	37.7600	38.1400	36.2100	36.3800	-1.835%	2,089,676	-2.144%
2025-02-21	39.0900	39.4500	36.9750	37.0600	-3.464%	2,708,335	-3.940%
2025-02-20	37.6550	38.6200	36.9100	38.3900	+3.449%	1,727,773	-7.268%
2025-02-19	37.0600	38.1000	36.8100	37.1100	-0.135%	1,308,095	-4.069%
2025-02-18	35.6500	38.0510	35.3700	37.1600	-0.161%	2,215,405	-4.198%
2025-02-14	37.3800	37.7800	36.9725	37.2200	+0.215%	1,031,668	-4.352%
2025-02-13	36.4600	37.4200	36.0000	37.1400	+2.427%	1,204,717	-4.146%
2025-02-12	35.2200	37.0900	34.9500	36.2600	+0.443%	1,398,842	-1.820%
2025-02-11	37.5000	37.5900	35.8800	36.1000	-5.000%	2,553,848	-1.385%
2025-02-10	38.0100	38.7400	37.5820	38.0000	+0.556%	1,499,705	-6.316%
2025-02-07	39.1000	39.3500	37.4500	37.7900	-3.916%	1,528,079	-5.795%
2025-02-06	38.9300	39.5000	38.7100	39.3300	+1.997%	907,780	-9.484%
2025-02-05	39.2500	39.5500	38.4300	38.5600	-1.933%	1,281,919	-7.676%
2025-02-04	38.9000	39.7550	38.7400	39.3200	+2.183%	980,826	-9.461%
2025-02-03	38.5300	39.2493	38.0900	38.4800	-2.508%	1,490,174	-7.484%
2025-01-31	40.6500	40.7500	39.4200	39.4700	-2.495%	1,160,320	-9.805%
2025-01-30	40.6500	41.1800	40.0900	40.4800	+1.200%	1,751,595	-12.055%
2025-01-29	38.8000	40.3800	38.7000	40.0000	+2.934%	2,257,359	-11.000%
2025-01-28	39.8400	40.1500	37.9300	38.8600	-1.918%	3,081,824	-8.389%
2025-01-27	40.0000	40.5397	38.9000	39.6200	-3.271%	4,198,499	-10.146%
2025-01-24	41.8600	42.6895	40.4495	40.9600	-2.383%	3,030,250	-13.086%
2025-01-23	43.2000	43.2899	41.8600	41.9600	-2.464%	2,281,833	-15.157%
2025-01-22	43.7800	43.9579	42.7600	43.0200	-0.761%	2,101,035	-17.248%
2025-01-21	42.5700	43.5200	42.0800	43.3500	+1.498%	1,883,137	-17.878%
2025-01-17	43.6600	43.7100	41.9150	42.7100	-2.533%	3,371,417	-16.647%
2025-01-16	44.9300	45.0000	43.4100	43.8200	-2.622%	2,021,856	-18.759%
2025-01-15	45.3900	45.7600	44.1214	45.0000	0.000%	1,865,840	-20.889%
2025-01-14	45.2400	45.8000	44.6000	45.0000	+1.101%	2,347,988	-20.889%
2025-01-13	45.7100	45.9400	44.2000	44.5100	-2.923%	1,941,218	-20.018%
2025-01-10	47.4200	47.4290	45.2000	45.8500	+1.169%	2,945,737	-22.356%
2025-01-08	46.2000	46.3600	44.1000	45.3200	-1.542%	2,573,984	-21.447%
2025-01-07	45.5000	47.3500	44.6836	46.0300	+2.266%	3,088,589	-22.659%
2025-01-06	45.1700	45.8500	44.6600	45.0100	+2.156%	2,615,010	-20.906%
2025-01-03	45.3700	45.4300	43.5700	44.0600	-1.211%	2,769,909	-19.201%
2025-01-02	42.8800	45.0800	42.2400	44.6000	+4.916%	3,690,608	-20.179%
2024-12-31	42.6200	43.2400	42.3150	42.5100	+0.330%	852,525	-16.255%
2024-12-30	42.2700	42.7800	41.7900	42.3700	-0.633%	940,839	-15.978%
2024-12-27	42.6100	42.9700	42.2200	42.6400	-0.975%	909,635	-16.510%
2024-12-26	42.7000	43.4450	42.5000	43.0600	+0.631%	1,013,077	-17.325%
2024-12-24	42.4500	42.9900	42.1600	42.7900	+0.825%	405,586	-16.803%
2024-12-23	42.1000	42.6800	41.2700	42.4400	+1.000%	1,252,605	-16.117%
2024-12-20	41.0300	42.7000	40.4100	42.0200	+1.449%	1,584,124	-15.278%
2024-12-19	43.5100	43.8900	41.0100	41.4200	-0.648%	2,991,233	-14.051%
2024-12-18	44.8600	44.9200	41.6600	41.6900	-7.108%	3,033,796	-14.608%
2024-12-17	44.3000	44.8900	43.2402	44.8800	+0.673%	2,518,179	-20.677%
2024-12-16	44.7000	45.9699	44.0300	44.5800	+0.045%	3,459,025	-20.144%
2024-12-13	44.2900	44.9599	43.6150	44.5600	+1.365%	2,171,876	-20.108%
2024-12-12	43.2900	44.7600	43.2900	43.9600	+1.948%	3,758,613	-19.017%
2024-12-11	40.9800	43.4900	40.2000	43.1200	+6.076%	3,174,106	-17.440%
2024-12-10	41.4500	42.0000	40.1700	40.6500	+0.346%	1,542,901	-12.423%
2024-12-09	40.3600	41.7500	39.8700	40.5100	+4.219%	2,859,986	-12.120%
2024-12-06	38.5700	39.5900	37.5600	38.8700	+1.066%	2,330,796	-8.413%
2024-12-05	38.6000	39.2250	38.1800	38.4600	+0.208%	2,239,934	-7.436%
2024-12-04	39.8500	40.0500	38.0200	38.3800	-4.408%	3,281,762	-7.243%
2024-12-03	40.9900	41.1200	39.6300	40.1500	-0.174%	2,324,942	-11.333%
2024-12-02	40.7700	41.3800	40.1300	40.2200	-0.199%	2,398,800	-11.487%
2024-11-29	40.3700	41.0950	39.8300	40.3000	+1.486%	2,181,877	-11.663%
2024-11-27	39.7500	40.4305	39.4350	39.7100	-0.799%	3,031,596	-10.350%
2024-11-26	39.1000	41.2250	38.6500	40.0300	+1.961%	2,916,569	-11.067%
2024-11-25	42.0000	42.3000	38.9600	39.2600	-1.924%	6,467,966	-9.322%
2024-11-22	37.2152	40.9800	37.2152	40.0300	+6.832%	6,363,252	-11.067%
2024-11-21	37.9900	38.4500	36.7000	37.4700	+0.807%	5,337,042	-4.991%
2024-11-20	35.9300	37.2354	35.5000	37.1700	+4.557%	3,880,770	-4.224%
2024-11-19	34.8700	35.6000	34.3800	35.5500	+1.746%	4,084,105	+0.141%
2024-11-18	32.7100	35.6693	32.2400	34.9400	+7.873%	4,008,476	+1.889%
2024-11-15	32.4200	33.1600	32.0200	32.3900	+0.403%	2,973,074	+9.910%
2024-11-14	31.0000	32.5300	31.0000	32.2600	+4.368%	3,016,045	+10.353%
2024-11-13	30.1200	30.9869	29.8552	30.9100	+3.760%	2,017,857	+15.173%
2024-11-12	29.8500	30.1000	29.3150	29.7900	-0.168%	1,824,774	+19.503%
2024-11-11	29.2300	30.0050	27.9150	29.8400	+2.052%	1,830,456	+19.303%
2024-11-08	30.1300	31.1000	28.6000	29.2400	-0.273%	2,967,716	+21.751%
2024-11-07	28.4000	29.4500	28.2300	29.3200	+3.788%	2,265,352	+21.419%
2024-11-06	27.9600	28.8200	27.5200	28.2500	+2.765%	3,046,444	+26.018%
2024-11-05	26.6400	27.5000	26.5000	27.4900	+3.385%	2,874,493	+29.502%
2024-11-04	25.5500	26.8500	25.5500	26.5900	+4.809%	3,264,164	+33.885%
2024-11-01	25.1000	25.6300	25.0200	25.3700	+3.509%	1,981,564	+40.323%
2024-10-31	24.7800	24.7901	24.3500	24.5100	-0.163%	1,352,335	+45.247%
2024-10-30	25.0900	25.2800	24.4000	24.5500	-1.167%	1,744,135	+45.010%
2024-10-29	25.5200	25.6000	24.7500	24.8400	-2.626%	1,470,378	+43.317%
2024-10-28	25.0600	25.6099	24.6200	25.5100	-0.546%	1,874,579	+39.553%
2024-10-25	25.2000	26.0000	24.9600	25.6500	+2.151%	2,091,591	+38.791%
2024-10-24	24.5500	25.2700	23.9900	25.1100	+3.333%	1,937,180	+41.776%
2024-10-23	24.6600	24.8200	23.8800	24.3000	-2.095%	1,874,170	+46.502%
2024-10-22	24.7800	25.2600	24.7000	24.8200	-0.201%	1,061,091	+43.433%
2024-10-21	25.1000	25.3888	24.8200	24.8700	-0.520%	1,430,395	+43.144%
2024-10-18	25.0400	25.1200	24.6500	25.0000	-0.080%	1,143,554	+42.400%
2024-10-17	25.0000	25.4699	24.7700	25.0200	+0.563%	1,377,655	+42.286%
2024-10-16	25.6900	25.8900	24.7800	24.8800	-3.341%	1,581,984	+43.087%
2024-10-15	24.8700	25.7599	24.3900	25.7400	+1.941%	2,056,618	+38.306%
2024-10-14	24.9400	25.4000	24.5700	25.2500	+1.487%	1,869,139	+40.990%
2024-10-11	24.2400	25.0900	24.0100	24.8800	+2.598%	1,877,154	+43.087%
2024-10-10	23.7100	24.6000	23.5630	24.2500	+2.798%	2,580,164	+46.804%
2024-10-09	21.9500	24.0500	21.7800	23.5900	+6.742%	3,905,020	+50.911%
2024-10-08	21.6300	22.1100	21.4000	22.1000	+0.546%	840,983	+61.086%
2024-10-07	22.2400	22.3900	21.8000	21.9800	-1.169%	1,081,864	+61.965%
2024-10-04	22.4900	22.7000	22.0400	22.2400	-0.537%	1,150,669	+60.072%
2024-10-03	21.7400	22.4100	21.5800	22.3600	+3.089%	1,740,746	+59.213%
2024-10-02	22.0000	22.0160	21.5000	21.6900	+0.092%	1,346,638	+64.131%
2024-10-01	21.1700	21.8580	21.0800	21.6700	+2.169%	1,698,511	+64.282%
2024-09-30	21.4000	21.5400	21.0100	21.2100	-2.168%	1,799,994	+67.845%
2024-09-27	22.0600	22.2900	21.6100	21.6800	-1.723%	1,646,703	+64.207%
2024-09-26	22.2100	22.3300	21.8100	22.0600	-1.298%	1,674,462	+61.378%
2024-09-25	22.8100	23.0400	22.3150	22.3500	-1.758%	960,581	+59.284%
2024-09-24	23.2000	23.2000	22.7115	22.7500	-0.568%	1,172,342	+56.484%
2024-09-23	23.6000	23.8000	22.8000	22.8800	-3.256%	1,527,102	+55.594%
2024-09-20	24.1400	24.1650	23.5400	23.6500	-2.514%	1,046,939	+50.529%
2024-09-19	23.7500	24.4200	23.7300	24.2600	+2.971%	1,662,607	+46.744%
2024-09-18	23.7900	23.9300	23.0500	23.5600	-0.381%	1,332,123	+51.104%
2024-09-17	23.8800	23.9800	23.0100	23.6500	-0.922%	1,486,956	+50.529%
2024-09-16	23.5000	24.2600	23.2400	23.8700	+2.402%	1,744,527	+49.141%
2024-09-13	23.3000	23.5400	23.1201	23.3100	+0.865%	968,961	+52.724%
2024-09-12	22.8500	23.3200	22.8100	23.1100	+1.271%	1,390,787	+54.046%
2024-09-11	22.6100	23.3800	22.6000	22.8200	+0.440%	1,336,474	+56.004%
2024-09-10	23.2500	23.2500	22.1100	22.7200	-2.364%	1,657,701	+56.690%
2024-09-09	23.4700	23.7200	23.2400	23.2700	-0.343%	1,264,012	+52.987%
2024-09-06	23.8700	24.0200	23.1100	23.3500	-2.383%	1,315,355	+52.463%
2024-09-05	24.1400	24.6400	23.7820	23.9200	-0.499%	2,302,953	+48.829%
2024-09-04	23.1700	24.0700	23.1300	24.0400	+3.398%	3,052,907	+48.087%
2024-09-03	23.4800	23.6500	22.9250	23.2500	-1.899%	3,072,673	+53.118%
2024-08-30	23.0000	24.4200	22.9554	23.7000	+5.615%	4,708,896	+50.211%
2024-08-29	21.8400	22.4600	21.5500	22.4400	+3.267%	1,453,498	+58.645%
2024-08-28	21.3300	21.8395	21.1800	21.7300	+0.648%	825,219	+63.829%
2024-08-27	21.1900	21.7500	21.0500	21.5900	+1.266%	749,924	+64.891%
2024-08-26	21.4000	21.4800	20.9700	21.3200	+1.187%	669,786	+66.979%
2024-08-23	20.8700	21.3300	20.7900	21.0700	+1.886%	1,416,915	+68.961%
2024-08-22	21.1700	21.1700	20.4184	20.6800	-2.083%	1,058,159	+72.147%
2024-08-21	21.6900	21.6953	21.0800	21.1200	-2.403%	1,019,574	+68.561%
2024-08-20	21.8100	22.1000	21.5000	21.6400	-0.688%	1,046,558	+64.510%
2024-08-19	21.6800	21.8700	21.4600	21.7900	+0.554%	1,605,428	+63.378%
2024-08-16	21.8000	22.0000	21.5000	21.6700	-0.505%	1,302,113	+64.282%
2024-08-15	21.8500	22.0400	21.5400	21.7800	+0.833%	1,672,628	+63.453%
2024-08-14	21.6000	22.2100	21.3700	21.6000	+0.046%	1,931,997	+64.815%
2024-08-13	21.4400	21.6800	21.2400	21.5900	+0.700%	1,367,575	+64.891%
2024-08-12	20.7100	21.4600	20.5800	21.4400	+4.179%	2,163,647	+66.045%
2024-08-09	19.8900	20.7300	19.5000	20.5800	+4.044%	2,040,575	+72.983%
2024-08-08	19.3100	20.0280	19.2000	19.7800	+3.941%	2,369,410	+79.980%
2024-08-07	18.8000	19.2000	18.6825	19.0300	+3.144%	2,115,187	+87.073%
2024-08-06	18.0800	18.7400	17.8150	18.4500	+2.159%	1,859,298	+92.954%
2024-08-05	16.5150	18.3700	16.1800	18.0600	-0.441%	2,942,579	+97.121%
2024-08-02	18.8500	18.8750	18.1400	18.1400	-6.350%	2,710,347	+96.251%
2024-08-01	19.6300	19.8980	18.9500	19.3700	-2.859%	1,762,559	+83.789%
2024-07-31	19.4300	20.2400	19.2525	19.9400	+5.224%	1,647,627	+78.536%
2024-07-30	19.1700	19.5950	18.7900	18.9500	-1.813%	1,231,591	+87.863%
2024-07-29	19.9400	20.1100	19.1200	19.3000	-3.403%	1,656,722	+84.456%
2024-07-26	19.8800	20.1900	19.7900	19.9800	+1.524%	1,713,701	+78.178%
2024-07-25	19.8200	20.1605	19.1800	19.6800	-0.051%	1,572,676	+80.894%
2024-07-24	20.4300	20.5700	19.6250	19.6900	-3.810%	1,317,097	+80.802%
2024-07-23	20.0000	20.5500	20.0000	20.4700	+1.538%	1,230,440	+73.913%
2024-07-22	20.1700	20.3000	20.0010	20.1600	-0.149%	1,170,828	+76.587%
2024-07-19	19.6000	20.4900	19.5900	20.1900	+1.406%	1,260,626	+76.325%
2024-07-18	20.0000	20.3100	19.7200	19.9100	+0.201%	937,450	+78.805%
2024-07-17	20.5200	20.6987	19.4700	19.8700	-3.731%	2,285,971	+79.165%
2024-07-16	20.9000	21.0700	20.2600	20.6400	-1.667%	1,581,635	+72.481%
2024-07-15	21.4200	21.8400	20.9200	20.9900	-1.409%	1,382,530	+69.605%
2024-07-12	21.1700	21.3300	21.0300	21.2900	+0.757%	1,689,768	+67.215%
2024-07-11	21.2900	21.4000	21.0400	21.1300	+0.380%	1,165,743	+68.481%
2024-07-10	20.8100	21.3050	20.7500	21.0500	+1.544%	1,340,367	+69.121%
2024-07-09	20.3400	20.8700	20.3250	20.7300	+0.876%	1,127,235	+71.732%
2024-07-08	20.0000	21.1100	19.8500	20.5500	+2.341%	1,650,557	+73.236%
2024-07-05	20.3400	20.4900	19.9200	20.0800	-0.347%	1,337,937	+77.291%
2024-07-03	19.9600	20.5400	19.9600	20.1500	+0.700%	962,685	+76.675%
2024-07-02	19.3000	20.1250	19.1700	20.0100	+3.464%	1,730,882	+77.911%
2024-07-01	20.1500	20.3600	19.2900	19.3400	-3.877%	2,208,083	+84.074%

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

YPF
YPF Sociedad Anonima
stock NYSE ADR