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 |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 18.80 | 0.00 | 0.00% | 18.80 | 18.80 | 18.80 | 476 |
| 26 Jun 2024 | 18.80 | -0.70 | -3.59% | 19.70 | 19.70 | 18.80 | 30 |
| 25 Jun 2024 | 19.50 | 0.70 | 3.72% | 19.50 | 19.50 | 19.40 | 157 |
| 24 Jun 2024 | 18.80 | -0.60 | -3.09% | 18.80 | 19.10 | 18.80 | 376 |
| 21 Jun 2024 | 19.40 | -0.10 | -0.51% | 19.40 | 19.40 | 19.40 | 14 |
| 20 Jun 2024 | 19.50 | -0.20 | -1.02% | 19.80 | 19.80 | 19.50 | 182 |
| 19 Jun 2024 | 19.70 | 0.50 | 2.60% | 19.70 | 19.70 | 19.70 | 465 |
| 18 Jun 2024 | 19.20 | -0.10 | -0.52% | 18.90 | 19.40 | 18.90 | 654 |
| 17 Jun 2024 | 19.30 | -0.30 | -1.53% | 19.70 | 19.70 | 19.00 | 447 |
| 14 Jun 2024 | 19.60 | 0.00 | 0.00% | 19.80 | 19.90 | 19.40 | 271 |
| 13 Jun 2024 | 19.60 | 0.20 | 1.03% | 19.40 | 20.80 | 19.20 | 1,038 |
| 12 Jun 2024 | 19.40 | 0.40 | 2.11% | 19.00 | 19.40 | 19.00 | 255 |
| 11 Jun 2024 | 19.00 | 0.60 | 3.26% | 19.50 | 19.50 | 19.00 | 70 |
| 10 Jun 2024 | 18.40 | -0.20 | -1.08% | 18.50 | 18.50 | 18.40 | 980 |
| 07 Jun 2024 | 18.60 | 0.00 | 0.00% | 18.60 | 18.60 | 18.60 | 72 |
| 06 Jun 2024 | 18.60 | -0.10 | -0.53% | 19.30 | 19.30 | 18.60 | 1,010 |
| 05 Jun 2024 | 18.70 | -0.10 | -0.53% | 18.70 | 18.70 | 18.70 | 240 |
| 04 Jun 2024 | 18.80 | -1.80 | -8.74% | 20.40 | 20.40 | 18.80 | 1,440 |
| 03 Jun 2024 | 20.60 | -0.80 | -3.74% | 21.60 | 21.60 | 20.60 | 58 |
| 31 May 2024 | 21.40 | -0.40 | -1.83% | 22.20 | 22.20 | 21.40 | 1,153 |
| 30 May 2024 | 21.80 | 1.40 | 6.86% | 21.00 | 21.80 | 21.00 | 1,311 |
| 29 May 2024 | 20.40 | -0.20 | -0.97% | 20.40 | 20.40 | 20.40 | 970 |
| 28 May 2024 | 20.60 | 1.60 | 8.42% | 19.00 | 20.60 | 18.80 | 1,447 |
| 27 May 2024 | 19.00 | -0.20 | -1.04% | 19.00 | 19.20 | 18.80 | 2,879 |
| 24 May 2024 | 19.20 | -0.70 | -3.52% | 19.60 | 20.00 | 19.20 | 656 |
| 23 May 2024 | 19.90 | -0.30 | -1.49% | 19.80 | 20.20 | 19.80 | 396 |
| 22 May 2024 | 20.20 | -1.40 | -6.48% | 21.60 | 21.60 | 20.20 | 688 |
| 21 May 2024 | 21.60 | -0.20 | -0.92% | 22.00 | 22.00 | 21.60 | 193 |
| 20 May 2024 | 21.80 | 0.20 | 0.93% | 21.60 | 21.80 | 21.60 | 503 |
| 17 May 2024 | 21.60 | 0.20 | 0.93% | 21.60 | 21.60 | 21.60 | 100 |
| 16 May 2024 | 21.40 | -0.40 | -1.83% | 22.20 | 22.20 | 21.40 | 311 |
| 15 May 2024 | 21.80 | 0.40 | 1.87% | 21.40 | 22.20 | 21.40 | 1,642 |
| 14 May 2024 | 21.40 | 0.40 | 1.90% | 21.00 | 21.40 | 21.00 | 839 |
| 13 May 2024 | 21.00 | -0.80 | -3.67% | 21.20 | 21.60 | 21.00 | 1,706 |
| 10 May 2024 | 21.80 | -0.80 | -3.54% | 22.80 | 23.20 | 21.80 | 3,019 |
| 09 May 2024 | 22.60 | -0.40 | -1.74% | 22.60 | 23.00 | 22.20 | 363 |
| 08 May 2024 | 23.00 | 0.60 | 2.68% | 22.40 | 23.00 | 22.40 | 655 |
| 07 May 2024 | 22.40 | 0.00 | 0.00% | 22.20 | 22.80 | 22.20 | 1,052 |
| 06 May 2024 | 22.40 | 0.60 | 2.75% | 21.80 | 22.40 | 21.80 | 1,463 |
| 03 May 2024 | 21.80 | 0.80 | 3.81% | 21.00 | 21.80 | 21.00 | 2,508 |
| 02 May 2024 | 21.00 | 0.00 | 0.00% | 20.60 | 21.00 | 20.60 | 269 |
| 30 Abr 2024 | 21.00 | 0.80 | 3.96% | 19.90 | 21.00 | 19.90 | 748 |
| 29 Abr 2024 | 20.20 | 1.10 | 5.76% | 19.80 | 20.20 | 19.80 | 530 |
| 26 Abr 2024 | 19.10 | 0.30 | 1.60% | 19.00 | 19.10 | 19.00 | 209 |
| 25 Abr 2024 | 18.80 | -0.90 | -4.57% | 18.90 | 18.90 | 18.80 | 151 |
| 24 Abr 2024 | 19.70 | 0.30 | 1.55% | 19.50 | 19.70 | 19.50 | 251 |
| 23 Abr 2024 | 19.40 | 0.50 | 2.65% | 19.90 | 19.90 | 19.40 | 900 |
| 22 Abr 2024 | 18.90 | 1.00 | 5.59% | 18.30 | 18.90 | 18.10 | 758 |
| 19 Abr 2024 | 17.90 | -0.50 | -2.72% | 18.20 | 18.20 | 17.90 | 100 |
| 18 Abr 2024 | 18.40 | -0.10 | -0.54% | 18.40 | 18.40 | 18.30 | 172 |
| 17 Abr 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 300 |
| 16 Abr 2024 | 18.50 | -1.50 | -7.50% | 18.50 | 18.50 | 18.50 | 26 |
| 15 Abr 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.40 | 20.00 | 1,203 |
| 12 Abr 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.60 | 20.00 | 444 |
| 11 Abr 2024 | 20.00 | -0.20 | -0.99% | 19.80 | 20.00 | 19.80 | 510 |
| 10 Abr 2024 | 20.20 | 0.40 | 2.02% | 20.20 | 20.20 | 20.20 | 20 |
| 09 Abr 2024 | 19.80 | -0.20 | -1.00% | 19.80 | 20.40 | 19.80 | 633 |
| 08 Abr 2024 | 20.00 | 0.90 | 4.71% | 19.40 | 20.00 | 19.40 | 287 |
| 05 Abr 2024 | 19.10 | -0.10 | -0.52% | 19.40 | 19.40 | 19.10 | 600 |
| 04 Abr 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0.00 |
| 03 Abr 2024 | 19.20 | 0.80 | 4.35% | 18.30 | 19.20 | 18.20 | 1,382 |
| 02 Abr 2024 | 18.40 | -0.20 | -1.08% | 18.20 | 18.40 | 18.20 | 24 |
