Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
YPF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 20.88 | -0.29 | -1.37% | 21.10 | 21.20 | 20.76 | 1,378,875 |
| 13 Jun 2024 | 21.17 | 0.50 | 2.42% | 21.695 | 21.91 | 20.71 | 4,495,763 |
| 12 Jun 2024 | 20.67 | 0.40 | 1.97% | 20.60 | 21.30 | 20.2859 | 3,711,911 |
| 11 Jun 2024 | 20.27 | -0.56 | -2.69% | 20.50 | 20.69 | 20.225 | 1,684,594 |
| 10 Jun 2024 | 20.83 | 0.81 | 4.05% | 20.02 | 21.20 | 19.53 | 2,034,180 |
| 07 Jun 2024 | 20.02 | -0.08 | -0.40% | 19.85 | 20.5217 | 19.85 | 2,083,126 |
| 06 Jun 2024 | 20.10 | -0.71 | -3.41% | 20.64 | 20.736 | 19.93 | 2,091,380 |
| 05 Jun 2024 | 20.81 | 0.53 | 2.61% | 20.26 | 21.14 | 19.68 | 3,201,188 |
| 04 Jun 2024 | 20.28 | -1.82 | -8.24% | 21.65 | 21.79 | 20.24 | 4,241,474 |
| 03 Jun 2024 | 22.10 | -1.11 | -4.78% | 23.43 | 23.52 | 22.01 | 2,370,204 |
| 31 May 2024 | 23.21 | -0.70 | -2.93% | 24.05 | 24.09 | 22.79 | 2,616,768 |
| 30 May 2024 | 23.91 | 1.45 | 6.46% | 22.65 | 24.09 | 22.65 | 3,182,644 |
| 29 May 2024 | 22.46 | 0.21 | 0.94% | 22.01 | 22.55 | 21.80 | 1,890,891 |
| 28 May 2024 | 22.25 | 1.24 | 5.90% | 21.43 | 22.43 | 21.415 | 2,847,286 |
| 24 May 2024 | 21.01 | -0.34 | -1.59% | 21.57 | 21.85 | 20.93 | 2,433,935 |
| 23 May 2024 | 21.35 | -0.42 | -1.93% | 22.09 | 22.25 | 21.35 | 2,481,496 |
| 22 May 2024 | 21.77 | -1.76 | -7.48% | 23.24 | 23.35 | 21.585 | 3,393,867 |
| 21 May 2024 | 23.53 | -0.24 | -1.01% | 23.605 | 24.125 | 23.21 | 1,865,635 |
| 20 May 2024 | 23.77 | 0.33 | 1.41% | 23.50 | 23.83 | 23.29 | 1,366,925 |
| 17 May 2024 | 23.44 | -0.20 | -0.85% | 23.68 | 23.92 | 23.34 | 1,506,448 |
| 16 May 2024 | 23.64 | -0.27 | -1.13% | 24.02 | 24.14 | 23.435 | 1,630,758 |
| 15 May 2024 | 23.91 | 0.89 | 3.87% | 23.08 | 24.13 | 23.08 | 2,610,149 |
| 14 May 2024 | 23.02 | 0.24 | 1.05% | 22.67 | 23.345 | 22.245 | 2,428,246 |
| 13 May 2024 | 22.78 | 0.00 | 0.00% | 23.00 | 23.22 | 22.50 | 2,945,362 |
| 10 May 2024 | 22.78 | -1.60 | -6.56% | 24.59 | 24.6988 | 22.76 | 4,631,547 |
| 09 May 2024 | 24.38 | -0.08 | -0.33% | 24.34 | 24.63 | 24.02 | 1,839,199 |
| 08 May 2024 | 24.46 | 0.43 | 1.79% | 23.91 | 24.765 | 23.8675 | 2,342,958 |
| 07 May 2024 | 24.03 | 0.15 | 0.63% | 24.17 | 24.55 | 23.795 | 2,866,816 |
| 06 May 2024 | 23.88 | 0.50 | 2.14% | 23.57 | 24.37 | 23.55 | 2,986,703 |
| 03 May 2024 | 23.38 | 1.02 | 4.56% | 22.74 | 23.555 | 22.39 | 2,838,133 |
| 02 May 2024 | 22.36 | 0.28 | 1.27% | 22.40 | 22.6233 | 22.10 | 1,922,054 |
| 01 May 2024 | 22.08 | 0.12 | 0.55% | 21.78 | 22.37 | 21.52 | 1,698,507 |
| 30 Abr 2024 | 21.96 | 0.48 | 2.23% | 21.63 | 22.265 | 21.52 | 2,809,100 |
| 29 Abr 2024 | 21.48 | 0.31 | 1.46% | 21.05 | 21.67 | 21.045 | 1,680,817 |
| 26 Abr 2024 | 21.17 | 0.93 | 4.59% | 20.29 | 21.215 | 20.20 | 1,508,567 |
| 25 Abr 2024 | 20.24 | 0.08 | 0.40% | 19.8999 | 20.545 | 19.85 | 2,062,582 |
| 24 Abr 2024 | 20.16 | -0.71 | -3.40% | 20.93 | 20.955 | 20.14 | 1,768,601 |
| 23 Abr 2024 | 20.87 | 0.08 | 0.38% | 20.96 | 21.215 | 20.618 | 1,562,498 |
| 22 Abr 2024 | 20.79 | 1.45 | 7.50% | 19.34 | 20.905 | 19.22 | 3,361,520 |
| 19 Abr 2024 | 19.34 | 0.27 | 1.42% | 19.03 | 19.585 | 19.03 | 1,355,040 |
| 18 Abr 2024 | 19.07 | -0.40 | -2.05% | 19.47 | 19.65 | 19.015 | 2,335,728 |
| 17 Abr 2024 | 19.47 | -0.78 | -3.85% | 20.09 | 20.205 | 19.45 | 1,802,208 |
| 16 Abr 2024 | 20.25 | 0.04 | 0.20% | 19.53 | 20.35 | 19.4414 | 2,722,475 |
| 15 Abr 2024 | 20.21 | -0.96 | -4.53% | 21.40 | 21.50 | 20.13 | 2,165,329 |
| 12 Abr 2024 | 21.17 | -0.44 | -2.04% | 21.66 | 21.96 | 20.94 | 2,039,720 |
| 11 Abr 2024 | 21.61 | 0.15 | 0.70% | 21.67 | 21.688 | 21.14 | 1,558,972 |
| 10 Abr 2024 | 21.46 | -0.29 | -1.33% | 21.70 | 21.93 | 21.20 | 1,752,702 |
| 09 Abr 2024 | 21.75 | 0.04 | 0.18% | 21.85 | 22.27 | 21.28 | 3,420,506 |
| 08 Abr 2024 | 21.71 | 0.67 | 3.18% | 21.10 | 21.815 | 20.57 | 3,481,750 |
| 05 Abr 2024 | 21.04 | 0.81 | 4.00% | 20.31 | 21.37 | 20.28 | 2,340,197 |
| 04 Abr 2024 | 20.23 | -0.41 | -1.99% | 20.63 | 20.84 | 20.22 | 5,200,543 |
| 03 Abr 2024 | 20.64 | 0.73 | 3.67% | 19.78 | 20.705 | 19.78 | 2,122,568 |
| 02 Abr 2024 | 19.91 | 0.28 | 1.43% | 19.57 | 20.10 | 19.545 | 1,588,063 |
| 01 Abr 2024 | 19.63 | -0.17 | -0.86% | 19.87 | 19.89 | 19.52 | 696,732 |
| 28 Mar 2024 | 19.80 | -0.32 | -1.59% | 19.96 | 20.205 | 19.755 | 979,577 |
| 27 Mar 2024 | 20.12 | 0.32 | 1.62% | 19.92 | 20.165 | 19.70 | 1,289,836 |
| 26 Mar 2024 | 19.80 | -0.57 | -2.80% | 20.25 | 20.37 | 19.6739 | 3,597,003 |
| 25 Mar 2024 | 20.37 | 0.11 | 0.54% | 20.21 | 21.16 | 20.21 | 2,236,124 |
| 22 Mar 2024 | 20.26 | 0.07 | 0.35% | 20.37 | 20.41 | 19.91 | 2,176,486 |
| 21 Mar 2024 | 20.19 | 0.83 | 4.29% | 19.74 | 20.32 | 19.395 | 3,602,357 |
| 20 Mar 2024 | 19.36 | 0.39 | 2.06% | 18.94 | 19.36 | 18.65 | 1,845,574 |
| 19 Mar 2024 | 18.97 | -0.29 | -1.51% | 19.24 | 19.68 | 18.81 | 2,746,005 |
