YPF Sociedad Anónima (YPF)
35.09
1.30 (3.85%)
At close: Mar 19, 2025, 2:27 PM
YPF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 36.12 | 36.17 | 33.44 | 33.79 | -2.39 | -6.61% | 2,097,654 |
| Mar 17, 2025 | 35.72 | 36.68 | 35.55 | 36.18 | 0.40 | 1.12% | 1,718,527 |
| Mar 14, 2025 | 34.07 | 35.82 | 34.02 | 35.78 | 2.07 | 6.14% | 1,867,355 |
| Mar 13, 2025 | 33.95 | 34.44 | 33.13 | 33.71 | -0.18 | -0.53% | 1,654,807 |
| Mar 12, 2025 | 32.13 | 34.00 | 32.01 | 33.89 | 2.00 | 6.27% | 1,589,739 |
| Mar 11, 2025 | 31.93 | 32.49 | 31.25 | 31.89 | 0.33 | 1.05% | 2,333,207 |
| Mar 10, 2025 | 32.50 | 32.83 | 30.82 | 31.56 | -1.83 | -5.48% | 2,364,320 |
| Mar 7, 2025 | 33.60 | 34.10 | 32.25 | 33.39 | -0.02 | -0.06% | 2,681,205 |
| Mar 6, 2025 | 34.14 | 34.82 | 33.37 | 33.41 | -0.73 | -2.14% | 1,501,444 |
| Mar 5, 2025 | 33.81 | 34.63 | 33.26 | 34.14 | 0.64 | 1.91% | 1,786,343 |
| Mar 4, 2025 | 33.43 | 33.93 | 32.31 | 33.50 | -0.79 | -2.30% | 1,680,019 |
| Mar 3, 2025 | 36.07 | 36.41 | 33.91 | 34.29 | -0.76 | -2.17% | 1,480,000 |
| Feb 28, 2025 | 34.12 | 35.44 | 33.67 | 35.05 | 0.60 | 1.74% | 2,297,940 |
| Feb 27, 2025 | 35.60 | 35.86 | 34.43 | 34.45 | -1.23 | -3.45% | 1,394,700 |
| Feb 26, 2025 | 35.56 | 36.25 | 35.16 | 35.68 | 0.26 | 0.73% | 1,246,242 |
| Feb 25, 2025 | 36.39 | 36.57 | 34.76 | 35.42 | -0.96 | -2.64% | 1,833,695 |
| Feb 24, 2025 | 37.76 | 38.14 | 36.21 | 36.38 | -0.68 | -1.83% | 2,176,242 |
| Feb 21, 2025 | 39.09 | 39.45 | 36.98 | 37.06 | -1.33 | -3.46% | 2,777,550 |
| Feb 20, 2025 | 37.66 | 38.62 | 36.91 | 38.39 | 1.28 | 3.45% | 1,734,125 |
| Feb 19, 2025 | 37.06 | 38.10 | 36.81 | 37.11 | -0.05 | -0.13% | 1,815,700 |
| Feb 18, 2025 | 35.65 | 38.05 | 35.37 | 37.16 | -0.06 | -0.16% | 2,229,212 |
| Feb 14, 2025 | 37.38 | 37.78 | 36.97 | 37.22 | 0.08 | 0.22% | 1,034,299 |
| Feb 13, 2025 | 36.46 | 37.42 | 36.00 | 37.14 | 0.88 | 2.43% | 1,249,676 |
| Feb 12, 2025 | 35.22 | 37.09 | 34.95 | 36.26 | 0.16 | 0.44% | 1,421,511 |
| Feb 11, 2025 | 37.50 | 37.59 | 35.88 | 36.10 | -1.90 | -5.00% | 2,571,702 |
| Feb 10, 2025 | 38.01 | 38.74 | 37.58 | 38.00 | 0.21 | 0.56% | 1,555,255 |
| Feb 7, 2025 | 39.10 | 39.35 | 37.45 | 37.79 | -1.54 | -3.92% | 1,537,158 |
| Feb 6, 2025 | 38.93 | 39.50 | 38.71 | 39.33 | 0.77 | 2.00% | 917,200 |
| Feb 5, 2025 | 39.25 | 39.55 | 38.43 | 38.56 | -0.76 | -1.93% | 1,284,700 |
| Feb 4, 2025 | 38.90 | 39.76 | 38.74 | 39.32 | 0.84 | 2.18% | 984,265 |
| Feb 3, 2025 | 38.53 | 39.25 | 38.09 | 38.48 | -0.99 | -2.51% | 1,499,325 |
| Jan 31, 2025 | 40.65 | 40.75 | 39.42 | 39.47 | -1.01 | -2.50% | 1,176,300 |
| Jan 30, 2025 | 40.65 | 41.18 | 40.09 | 40.48 | 0.48 | 1.20% | 1,948,895 |
| Jan 29, 2025 | 38.80 | 40.38 | 38.70 | 40.00 | 1.14 | 2.93% | 2,545,034 |
| Jan 28, 2025 | 39.84 | 40.15 | 37.93 | 38.86 | -0.76 | -1.92% | 3,098,740 |
| Jan 27, 2025 | 40.00 | 40.54 | 38.90 | 39.62 | -1.34 | -3.27% | 4,327,342 |
| Jan 24, 2025 | 41.86 | 42.69 | 40.45 | 40.96 | -1.00 | -2.38% | 3,049,223 |
| Jan 23, 2025 | 43.20 | 43.29 | 41.86 | 41.96 | -1.06 | -2.46% | 2,292,200 |
| Jan 22, 2025 | 43.78 | 43.96 | 42.76 | 43.02 | -0.33 | -0.76% | 2,130,673 |
| Jan 21, 2025 | 42.57 | 43.52 | 42.08 | 43.35 | 0.64 | 1.50% | 1,898,091 |
| Jan 17, 2025 | 43.66 | 43.71 | 41.92 | 42.71 | -1.11 | -2.53% | 3,465,048 |
| Jan 16, 2025 | 44.93 | 45.00 | 43.41 | 43.82 | -1.18 | -2.62% | 2,068,800 |
| Jan 15, 2025 | 45.39 | 45.76 | 44.12 | 45.00 | 0.00 | 0.00% | 1,876,624 |
| Jan 14, 2025 | 45.24 | 45.80 | 44.60 | 45.00 | 0.49 | 1.10% | 2,361,962 |
| Jan 13, 2025 | 45.71 | 45.94 | 44.20 | 44.51 | -1.34 | -2.92% | 1,993,900 |
| Jan 10, 2025 | 47.42 | 47.43 | 45.20 | 45.85 | 0.53 | 1.17% | 2,950,392 |
| Jan 8, 2025 | 46.20 | 46.36 | 44.10 | 45.32 | -0.71 | -1.54% | 2,665,318 |
| Jan 7, 2025 | 45.50 | 47.35 | 44.68 | 46.03 | 1.02 | 2.27% | 3,131,900 |
| Jan 6, 2025 | 45.17 | 45.85 | 44.66 | 45.01 | 0.95 | 2.16% | 2,694,122 |
| Jan 3, 2025 | 45.37 | 45.43 | 43.57 | 44.06 | -0.54 | -1.21% | 2,846,132 |