5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-3.54%
3 MONTH PERFORMANCE
+66.48%
6 MONTH PERFORMANCE
+115.67%
YEAR-TO-DATE PERFORMANCE
-3.86%
1 YEAR PERFORMANCE
+136.38%
YPF Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $40.65 | $40.84 (0.47%) | $41.18 | $40.16 | 1.12 M | $16.08 B |
| 01/29/2025 | $38.80 | $40.00 (3.09%) | $40.38 | $38.70 | 2.54 M | $15.68 B |
| 01/28/2025 | $39.84 | $38.86 (-2.46%) | $40.15 | $37.93 | 3.10 M | $15.23 B |
| 01/27/2025 | $40.00 | $39.62 (-0.95%) | $40.54 | $38.90 | 4.33 M | $15.53 B |
| 01/24/2025 | $41.86 | $40.96 (-2.15%) | $42.69 | $40.45 | 3.05 M | $16.06 B |
| 01/23/2025 | $43.20 | $41.96 (-2.87%) | $43.29 | $41.86 | 2.29 M | $16.45 B |
| 01/22/2025 | $43.78 | $43.02 (-1.74%) | $43.96 | $42.76 | 2.13 M | $16.86 B |
| 01/21/2025 | $42.57 | $43.35 (1.83%) | $43.52 | $42.08 | 1.90 M | $16.99 B |
| 01/17/2025 | $43.66 | $42.71 (-2.18%) | $43.71 | $41.92 | 3.47 M | $16.74 B |
| 01/16/2025 | $44.93 | $43.82 (-2.47%) | $45.00 | $43.41 | 2.07 M | $17.18 B |
| 01/15/2025 | $45.39 | $45.00 (-0.86%) | $45.76 | $44.12 | 1.88 M | $17.43 B |
| 01/14/2025 | $45.24 | $45.00 (-0.53%) | $45.80 | $44.60 | 2.36 M | $17.43 B |
| 01/13/2025 | $45.71 | $44.51 (-2.63%) | $45.94 | $44.20 | 1.99 M | $17.24 B |
| 01/10/2025 | $47.42 | $45.85 (-3.31%) | $47.43 | $45.20 | 2.95 M | $17.97 B |
| 01/08/2025 | $46.20 | $45.32 (-1.9%) | $46.36 | $44.10 | 2.67 M | $17.77 B |
| 01/07/2025 | $45.50 | $46.03 (1.16%) | $47.35 | $44.68 | 3.13 M | $18.04 B |
| 01/06/2025 | $45.17 | $45.01 (-0.35%) | $45.85 | $44.66 | 2.69 M | $17.64 B |
| 01/03/2025 | $45.37 | $44.06 (-2.89%) | $45.43 | $43.57 | 2.85 M | $17.27 B |
| 01/02/2025 | $42.88 | $44.60 (4.01%) | $45.08 | $42.24 | 3.76 M | $17.48 B |
| 12/31/2024 | $42.62 | $42.51 (-0.26%) | $43.24 | $42.32 | 877,819 | $16.66 B |
| 12/30/2024 | $42.27 | $42.37 (0.24%) | $42.78 | $41.79 | 989,000 | $16.61 B |
| 12/27/2024 | $42.61 | $42.64 (0.07%) | $42.97 | $42.22 | 978,309 | $16.71 B |
| 12/26/2024 | $42.70 | $43.06 (0.84%) | $43.45 | $42.50 | 1.02 M | $16.88 B |
| 12/24/2024 | $42.45 | $42.79 (0.8%) | $42.99 | $42.16 | 405,600 | $16.77 B |
| 12/23/2024 | $42.10 | $42.44 (0.81%) | $42.68 | $41.27 | 1.26 M | $16.64 B |
| 12/20/2024 | $41.03 | $42.02 (2.41%) | $42.70 | $40.41 | 1.61 M | $16.47 B |
| 12/19/2024 | $43.51 | $41.42 (-4.8%) | $43.89 | $41.01 | 3.01 M | $16.24 B |
| 12/18/2024 | $44.86 | $41.69 (-7.07%) | $44.92 | $41.66 | 3.16 M | $16.34 B |
| 12/17/2024 | $44.30 | $44.88 (1.31%) | $44.89 | $43.24 | 2.75 M | $17.59 B |
| 12/16/2024 | $44.70 | $44.58 (-0.27%) | $45.97 | $44.03 | 3.52 M | $17.48 B |
| 12/13/2024 | $44.29 | $44.56 (0.61%) | $44.96 | $43.62 | 2.17 M | $17.47 B |
| 12/12/2024 | $43.29 | $43.96 (1.55%) | $44.76 | $43.29 | 3.77 M | $17.23 B |
| 12/11/2024 | $40.98 | $43.12 (5.22%) | $43.49 | $40.20 | 3.17 M | $16.90 B |
| 12/10/2024 | $41.45 | $40.65 (-1.93%) | $42.00 | $40.17 | 1.55 M | $15.93 B |
| 12/09/2024 | $40.36 | $40.51 (0.37%) | $41.75 | $39.87 | 2.87 M | $15.88 B |
| 12/06/2024 | $38.57 | $38.87 (0.78%) | $39.59 | $37.56 | 2.36 M | $15.05 B |
| 12/05/2024 | $38.60 | $38.46 (-0.36%) | $39.23 | $38.18 | 2.26 M | $14.89 B |
| 12/04/2024 | $39.85 | $38.38 (-3.69%) | $40.05 | $38.02 | 3.32 M | $15.04 B |
| 12/03/2024 | $40.99 | $40.15 (-2.05%) | $41.12 | $39.63 | 2.35 M | $15.74 B |
| 12/02/2024 | $40.77 | $40.22 (-1.35%) | $41.38 | $40.13 | 2.43 M | $15.77 B |
| 11/29/2024 | $40.37 | $40.30 (-0.17%) | $41.10 | $39.83 | 2.18 M | $15.80 B |
| 11/27/2024 | $39.75 | $39.71 (-0.1%) | $40.43 | $39.44 | 3.12 M | $15.57 B |
| 11/26/2024 | $39.10 | $40.03 (2.38%) | $41.23 | $38.65 | 2.93 M | $15.69 B |
| 11/25/2024 | $42.00 | $39.26 (-6.52%) | $42.30 | $38.96 | 6.50 M | $15.39 B |
| 11/22/2024 | $37.22 | $40.03 (7.55%) | $40.98 | $37.22 | 6.46 M | $15.69 B |
| 11/21/2024 | $37.99 | $37.47 (-1.37%) | $38.45 | $36.70 | 5.34 M | $14.69 B |
| 11/20/2024 | $35.93 | $37.17 (3.45%) | $37.24 | $35.50 | 4.02 M | $14.57 B |
| 11/19/2024 | $34.87 | $35.55 (1.95%) | $35.60 | $34.38 | 3.72 M | $13.94 B |
| 11/18/2024 | $32.71 | $34.94 (6.82%) | $35.67 | $32.24 | 4.04 M | $13.70 B |
| 11/15/2024 | $32.42 | $32.39 (-0.09%) | $33.16 | $32.02 | 2.98 M | $12.70 B |
| 11/14/2024 | $31.00 | $32.26 (4.06%) | $32.53 | $31.00 | 3.08 M | $12.65 B |
| 11/13/2024 | $30.12 | $30.91 (2.62%) | $30.99 | $29.86 | 2.02 M | $12.12 B |
| 11/12/2024 | $29.85 | $29.79 (-0.2%) | $30.10 | $29.32 | 1.83 M | $11.68 B |
| 11/11/2024 | $29.23 | $29.84 (2.09%) | $30.01 | $27.92 | 1.83 M | $11.70 B |
| 11/08/2024 | $30.13 | $29.24 (-2.95%) | $31.10 | $28.60 | 2.99 M | $11.46 B |
| 11/07/2024 | $28.40 | $29.32 (3.24%) | $29.45 | $28.23 | 2.29 M | $11.49 B |
| 11/06/2024 | $27.96 | $28.25 (1.04%) | $28.82 | $27.52 | 3.06 M | $11.07 B |
| 11/05/2024 | $26.64 | $27.49 (3.19%) | $27.50 | $26.50 | 2.89 M | $10.78 B |
| 11/04/2024 | $25.55 | $26.59 (4.07%) | $26.85 | $25.55 | 3.28 M | $10.42 B |
| 11/01/2024 | $25.10 | $25.37 (1.08%) | $25.63 | $25.02 | 2.00 M | $9.95 B |
| 10/31/2024 | $24.78 | $24.51 (-1.09%) | $24.79 | $24.35 | 1.36 M | $9.61 B |
| 10/30/2024 | $25.09 | $24.55 (-2.15%) | $25.28 | $24.40 | 1.78 M | $9.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
