BYMA · ARS
Datos históricos de YPF Sociedad Anónima
YPF Sociedad Anónima · YPFD.BA
ARS 8,080.00
▲ +40.00 (+0.50%)
Última operación · 9/10/2026, 19:59:55 UTC
- Variación en el periodo
- +103.22%
- Máximo
- US$9,220.00
- 15 de septiembre de 2026
- Mínimo
- US$3,750.00
- 14 de octubre de 2025
- Volumen medio diario
- 3.83 M
Del 13 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 | 8,010.00 | 8,305.00 | 8,000.00 | 8,080.00 | +0.50% | 1.66 M |
| 8 oct 2026 | 8,060.00 | 8,165.00 | 7,965.00 | 8,040.00 | +0.56% | 1.67 M |
| 7 oct 2026 | 8,295.00 | 8,300.00 | 7,940.00 | 7,995.00 | −2.97% | 2.26 M |
| 6 oct 2026 | 8,230.00 | 8,315.00 | 8,135.00 | 8,240.00 | +0.12% | 1.54 M |
| 5 oct 2026 | 8,155.00 | 8,320.00 | 8,105.00 | 8,230.00 | +2.05% | 1.85 M |
| 2 oct 2026 | 7,990.00 | 8,145.00 | 7,875.00 | 8,065.00 | +0.50% | 2.11 M |
| 1 oct 2026 | 8,100.00 | 8,180.00 | 7,935.00 | 8,025.00 | −0.86% | 1.4 M |
| 30 sep 2026 | 8,135.00 | 8,265.00 | 8,055.00 | 8,095.00 | −0.49% | 1.88 M |
| 29 sep 2026 | 8,300.00 | 8,300.00 | 8,060.00 | 8,135.00 | −2.16% | 2.25 M |
| 28 sep 2026 | 8,490.00 | 8,600.00 | 8,300.00 | 8,315.00 | −1.48% | 3.11 M |
| 25 sep 2026 | 8,585.00 | 8,585.00 | 8,400.00 | 8,440.00 | −2.31% | 1.64 M |
| 24 sep 2026 | 8,760.00 | 8,850.00 | 8,525.00 | 8,640.00 | −0.35% | 1.61 M |
| 23 sep 2026 | 8,550.00 | 8,910.00 | 8,485.00 | 8,670.00 | +1.52% | 2.43 M |
| 22 sep 2026 | 8,445.00 | 8,660.00 | 8,415.00 | 8,540.00 | +0.47% | 2.11 M |
| 21 sep 2026 | 8,760.00 | 8,795.00 | 8,400.00 | 8,500.00 | −3.08% | 3.4 M |
| 18 sep 2026 | 8,690.00 | 8,780.00 | 8,620.00 | 8,770.00 | +0.92% | 1.28 M |
| 17 sep 2026 | 8,740.00 | 8,765.00 | 8,605.00 | 8,690.00 | −0.57% | 1.42 M |
| 16 sep 2026 | 9,085.00 | 9,085.00 | 8,670.00 | 8,740.00 | −4.79% | 2.58 M |
| 15 sep 2026 | 8,980.00 | 9,220.00 | 8,980.00 | 9,180.00 | +2.23% | 3 M |
| 14 sep 2026 | 8,880.00 | 9,150.00 | 8,850.00 | 8,980.00 | +1.13% | 2.22 M |
| 11 sep 2026 | 8,900.00 | 9,100.00 | 8,715.00 | 8,880.00 | −0.78% | 5.15 M |
| 10 sep 2026 | 8,810.00 | 9,070.00 | 8,680.00 | 8,950.00 | +2.46% | 4.44 M |
| 9 sep 2026 | 8,545.00 | 8,795.00 | 8,415.00 | 8,735.00 | +3.43% | 2.89 M |
| 8 sep 2026 | 8,450.00 | 8,545.00 | 8,285.00 | 8,445.00 | +0.84% | 1.68 M |
| 7 sep 2026 | 8,400.00 | 8,450.00 | 8,300.00 | 8,375.00 | +0.24% | 492,206 |
| 4 sep 2026 | 8,400.00 | 8,415.00 | 8,135.00 | 8,355.00 | +0.48% | 1.59 M |
| 3 sep 2026 | 8,635.00 | 8,745.00 | 8,300.00 | 8,315.00 | −3.15% | 2.42 M |
| 2 sep 2026 | 8,370.00 | 8,630.00 | 8,275.00 | 8,585.00 | +2.94% | 1.79 M |
| 1 sep 2026 | 8,310.00 | 8,405.00 | 8,240.00 | 8,340.00 | +1.03% | 1.88 M |
| 31 ago 2026 | 8,090.00 | 8,350.00 | 8,090.00 | 8,255.00 | +2.55% | 1.83 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.