Ypf Sociedad Anonima (NY: YPF )

3.790 USD -0.130 (-3.32%)
Streaming Delayed Price Updated: 1:26 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 3.930 4.065 3.885 3.920 1,150,335 -0.04(-1.01%)
Apr 16, 2021 3.880 3.960 3.770 3.960 1,242,500 +0.12(+3.13%)
Apr 15, 2021 3.920 3.930 3.840 3.840 1,011,557 -0.10(-2.54%)
Apr 14, 2021 3.940 4.120 3.905 3.940 1,718,612 +0.01(+0.25%)
Apr 13, 2021 3.900 4.010 3.840 3.930 1,196,002 +0.01(+0.26%)
Apr 12, 2021 4.020 4.100 3.880 3.920 1,566,169 -0.10(-2.49%)
Apr 09, 2021 4.140 4.210 3.970 4.020 1,283,300 -0.16(-3.83%)
Apr 08, 2021 4.280 4.330 4.150 4.180 748,504 -0.11(-2.56%)
Apr 07, 2021 4.330 4.370 4.260 4.290 748,301 -0.09(-2.05%)
Apr 06, 2021 4.100 4.390 4.100 4.380 1,301,938 +0.23(+5.54%)
Apr 05, 2021 4.270 4.280 4.040 4.150 2,293,741 -0.09(-2.12%)
Apr 01, 2021 4.120 4.255 4.070 4.240 605,000 +0.13(+3.16%)
Mar 31, 2021 4.150 4.200 4.060 4.110 1,153,601 -0.01(-0.24%)
Mar 30, 2021 4.080 4.190 4.060 4.120 496,164 +0.03(+0.73%)
Mar 29, 2021 4.110 4.220 4.070 4.090 915,988 -0.03(-0.73%)
Mar 26, 2021 4.180 4.276 4.010 4.120 1,257,400 +0.02(+0.49%)
Mar 25, 2021 4.030 4.120 3.900 4.100 1,415,491 +0.00(+0.00%)
Mar 24, 2021 4.180 4.270 4.090 4.100 762,166 -0.10(-2.38%)
Mar 23, 2021 4.310 4.350 4.130 4.200 1,012,096 -0.19(-4.33%)
Mar 22, 2021 4.420 4.460 4.305 4.390 657,251 -0.01(-0.23%)
Mar 19, 2021 4.340 4.460 4.250 4.400 871,200 +0.05(+1.15%)
Mar 18, 2021 4.490 4.590 4.295 4.350 1,275,063 -0.21(-4.61%)
Mar 17, 2021 4.390 4.570 4.380 4.560 1,023,787 +0.17(+3.87%)
Mar 16, 2021 4.530 4.600 4.320 4.390 1,261,443 -0.12(-2.66%)
Mar 15, 2021 4.480 4.570 4.420 4.510 1,291,640 +0.10(+2.27%)
Mar 12, 2021 4.320 4.520 4.300 4.410 1,689,100 +0.01(+0.23%)
Mar 11, 2021 4.380 4.460 4.320 4.400 1,697,459 +0.09(+2.09%)
Mar 10, 2021 4.120 4.380 4.090 4.310 2,080,658 +0.23(+5.64%)
Mar 09, 2021 3.990 4.110 3.870 4.080 1,603,259 +0.13(+3.29%)
Mar 08, 2021 4.300 4.300 3.920 3.950 2,122,114 -0.30(-7.06%)
Mar 05, 2021 4.360 4.480 4.150 4.250 3,431,600 +0.06(+1.43%)
Mar 04, 2021 4.040 4.660 3.920 4.190 5,259,438 +0.20(+5.01%)
Mar 03, 2021 3.950 4.080 3.890 3.990 1,418,687 +0.03(+0.76%)
Mar 02, 2021 4.120 4.200 3.920 3.960 2,276,589 -0.20(-4.81%)
Mar 01, 2021 4.480 4.480 4.150 4.160 1,130,723 -0.17(-3.93%)
Feb 26, 2021 4.290 4.490 4.220 4.330 1,712,500 +0.05(+1.17%)
Feb 25, 2021 4.510 4.610 4.275 4.280 1,353,661 -0.18(-4.04%)
Feb 24, 2021 4.090 4.500 4.090 4.460 1,825,754 +0.36(+8.78%)
Feb 23, 2021 4.170 4.330 3.960 4.100 2,154,250 -0.01(-0.24%)
Feb 22, 2021 4.390 4.410 4.110 4.110 2,122,485 -0.29(-6.59%)
Feb 19, 2021 4.600 4.655 4.372 4.400 1,535,200 -0.23(-4.97%)
Feb 18, 2021 4.770 4.818 4.630 4.630 1,389,731 -0.17(-3.54%)
Feb 17, 2021 4.690 4.880 4.580 4.800 1,306,823 +0.06(+1.27%)
Feb 16, 2021 4.700 4.810 4.610 4.740 1,067,406 +0.10(+2.16%)
Feb 12, 2021 4.510 4.660 4.490 4.640 1,117,400 +0.04(+0.87%)
Feb 11, 2021 4.570 4.623 4.490 4.600 1,400,641 +0.08(+1.77%)
Feb 10, 2021 4.590 4.630 4.390 4.520 1,572,717 -0.16(-3.42%)
Feb 09, 2021 4.500 4.680 4.370 4.680 2,248,360 +0.17(+3.77%)
Feb 08, 2021 4.330 4.550 4.310 4.510 2,607,201 +0.30(+7.13%)
Feb 05, 2021 4.290 4.340 4.170 4.210 963,900 -0.09(-2.09%)
Feb 04, 2021 4.340 4.380 4.120 4.300 1,616,640 +0.00(+0.00%)
Feb 03, 2021 4.040 4.300 4.000 4.300 2,430,822 +0.39(+9.97%)
Feb 02, 2021 4.210 4.210 3.850 3.910 2,574,767 -0.10(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.