XNYS
Datos históricos de YPF Sociedad Anónima
YPF Sociedad Anónima · YPF
$50.04
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:45 UTC
- Variación en el periodo
- +89.4%
- Máximo
- US$57.87
- 15 de septiembre de 2026
- Mínimo
- US$24.00
- 22 de octubre de 2025
- Volumen medio diario
- 1.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 49.68 | 51.52 | 49.50 | 50.04 | +0.28% | 1.2 M |
| 8 oct 2026 | 50.19 | 50.71 | 49.48 | 49.90 | +0.85% | 1.18 M |
| 7 oct 2026 | 51.31 | 51.55 | 49.41 | 49.48 | −3.28% | 928,853.164 |
| 6 oct 2026 | 50.98 | 51.76 | 50.50 | 51.16 | −0.16% | 1.01 M |
| 5 oct 2026 | 50.53 | 51.84 | 50.40 | 51.24 | +3.16% | 1.18 M |
| 2 oct 2026 | 48.64 | 50.17 | 48.36 | 49.67 | +0.81% | 795,835.412 |
| 1 oct 2026 | 50.00 | 50.39 | 48.95 | 49.27 | −1.72% | 985,620.655 |
| 30 sep 2026 | 50.46 | 50.82 | 50.00 | 50.13 | −0.36% | 1.06 M |
| 29 sep 2026 | 50.71 | 50.99 | 49.92 | 50.31 | −2.06% | 1.19 M |
| 28 sep 2026 | 53.00 | 53.00 | 51.25 | 51.37 | −1.40% | 1.06 M |
| 25 sep 2026 | 53.00 | 53.36 | 51.84 | 52.10 | −2.82% | 806,748.492 |
| 24 sep 2026 | 54.47 | 55.08 | 53.14 | 53.61 | −0.59% | 730,745.556 |
| 23 sep 2026 | 53.88 | 55.60 | 52.99 | 53.93 | +1.09% | 1.55 M |
| 22 sep 2026 | 52.80 | 54.21 | 52.71 | 53.35 | +0.32% | 2.34 M |
| 21 sep 2026 | 54.52 | 54.88 | 52.57 | 53.18 | −3.24% | 1.31 M |
| 18 sep 2026 | 54.40 | 54.98 | 54.10 | 54.96 | +0.88% | 908,609.744 |
| 17 sep 2026 | 54.01 | 54.87 | 54.01 | 54.48 | −0.31% | 767,327.53 |
| 16 sep 2026 | 56.64 | 56.93 | 54.28 | 54.65 | −5.14% | 1.09 M |
| 15 sep 2026 | 56.28 | 57.87 | 56.02 | 57.61 | +2.27% | 1.64 M |
| 14 sep 2026 | 56.06 | 57.30 | 55.60 | 56.33 | +1.40% | 1.36 M |
| 11 sep 2026 | 55.11 | 57.10 | 54.54 | 55.55 | −0.91% | 2.28 M |
| 10 sep 2026 | 55.21 | 56.94 | 54.90 | 56.06 | +2.66% | 3.07 M |
| 9 sep 2026 | 53.71 | 55.24 | 52.79 | 54.61 | +2.86% | 2.74 M |
| 8 sep 2026 | 53.60 | 53.99 | 52.19 | 53.09 | +0.89% | 877,222.513 |
| 4 sep 2026 | 51.97 | 53.04 | 51.35 | 52.62 | +0.40% | 714,671.396 |
| 3 sep 2026 | 54.25 | 55.19 | 52.20 | 52.41 | −2.78% | 1.08 M |
| 2 sep 2026 | 52.04 | 54.14 | 52.03 | 53.91 | +2.76% | 978,592.725 |
| 1 sep 2026 | 52.23 | 52.76 | 51.67 | 52.46 | +1.71% | 904,212.911 |
| 31 ago 2026 | 50.90 | 52.17 | 50.90 | 51.58 | +2.75% | 1.05 M |
| 28 ago 2026 | 50.68 | 50.95 | 50.15 | 50.20 | −0.55% | 717,167.309 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.