YPF Sociedad Anónima
44.86
-0.14 (-0.31%)
At close: Jan 15, 2025, 10:27 AM

YPF Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 45.24 45.80 44.60 45.00 0.49 1.10% 2,360,640
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
Jan 2, 2025 42.88 45.08 42.24 44.60 2.09 4.92% 3,757,991
Dec 31, 2024 42.62 43.24 42.32 42.51 0.14 0.33% 877,819
Dec 30, 2024 42.27 42.78 41.79 42.37 -0.27 -0.63% 989,000
Dec 27, 2024 42.61 42.97 42.22 42.64 -0.42 -0.98% 978,309
Dec 26, 2024 42.70 43.45 42.50 43.06 0.27 0.63% 1,021,700
Dec 24, 2024 42.45 42.99 42.16 42.79 0.35 0.82% 405,600
Dec 23, 2024 42.10 42.68 41.27 42.44 0.42 1.00% 1,261,422
Dec 20, 2024 41.03 42.70 40.41 42.02 0.60 1.45% 1,610,218
Dec 19, 2024 43.51 43.89 41.01 41.42 -0.27 -0.65% 3,014,100
Dec 18, 2024 44.86 44.92 41.66 41.69 -3.19 -7.11% 3,157,625
Dec 17, 2024 44.30 44.89 43.24 44.88 0.30 0.67% 2,754,966
Dec 16, 2024 44.70 45.97 44.03 44.58 0.02 0.04% 3,524,300
Dec 13, 2024 44.29 44.96 43.62 44.56 0.60 1.36% 2,174,400
Dec 12, 2024 43.29 44.76 43.29 43.96 0.84 1.95% 3,774,806
Dec 11, 2024 40.98 43.49 40.20 43.12 2.47 6.08% 3,174,106
Dec 10, 2024 41.45 42.00 40.17 40.65 0.14 0.35% 1,549,100
Dec 9, 2024 40.36 41.75 39.87 40.51 1.64 4.22% 2,871,800
Dec 6, 2024 38.57 39.59 37.56 38.87 0.41 1.07% 2,355,127
Dec 5, 2024 38.60 39.23 38.18 38.46 0.08 0.21% 2,264,031
Dec 4, 2024 39.85 40.05 38.02 38.38 -1.77 -4.41% 3,315,740
Dec 3, 2024 40.99 41.12 39.63 40.15 -0.07 -0.17% 2,348,363
Dec 2, 2024 40.77 41.38 40.13 40.22 -0.08 -0.20% 2,427,722
Nov 29, 2024 40.37 41.10 39.83 40.30 0.59 1.49% 2,181,900
Nov 27, 2024 39.75 40.43 39.44 39.71 -0.32 -0.80% 3,123,900
Nov 26, 2024 39.10 41.23 38.65 40.03 0.77 1.96% 2,934,106
Nov 25, 2024 42.00 42.30 38.96 39.26 -0.77 -1.92% 6,502,825
Nov 22, 2024 37.22 40.98 37.22 40.03 2.56 6.83% 6,457,271
Nov 21, 2024 37.99 38.45 36.70 37.47 0.30 0.81% 5,340,543
Nov 20, 2024 35.93 37.24 35.50 37.17 1.62 4.56% 4,015,501
Nov 19, 2024 34.87 35.60 34.38 35.55 0.61 1.75% 3,720,909
Nov 18, 2024 32.71 35.67 32.24 34.94 2.55 7.87% 4,036,400
Nov 15, 2024 32.42 33.16 32.02 32.39 0.13 0.40% 2,977,038
Nov 14, 2024 31.00 32.53 31.00 32.26 1.35 4.37% 3,075,559
Nov 13, 2024 30.12 30.99 29.86 30.91 1.12 3.76% 2,024,900
Nov 12, 2024 29.85 30.10 29.32 29.79 -0.05 -0.17% 1,832,300
Nov 11, 2024 29.23 30.01 27.92 29.84 0.60 2.05% 1,830,601
Nov 8, 2024 30.13 31.10 28.60 29.24 -0.08 -0.27% 2,987,900
Nov 7, 2024 28.40 29.45 28.23 29.32 1.07 3.79% 2,287,023
Nov 6, 2024 27.96 28.82 27.52 28.25 0.76 2.76% 3,059,737
Nov 5, 2024 26.64 27.50 26.50 27.49 0.90 3.38% 2,886,965
Nov 4, 2024 25.55 26.85 25.55 26.59 1.22 4.81% 3,276,433
Nov 1, 2024 25.10 25.63 25.02 25.37 0.86 3.51% 2,004,382
Oct 31, 2024 24.78 24.79 24.35 24.51 -0.04 -0.16% 1,362,342

Create Price Alert on YPF

Your price alert will notify you when the stock price is above 44.86.

Add to Watchlist