-
5 DAY PERFORMANCE
+23.49% -
1 MONTH PERFORMANCE
+61.16% -
3 MONTH PERFORMANCE
+93.42% -
6 MONTH PERFORMANCE
+83.74% -
YEAR-TO-DATE PERFORMANCE
+132.69% -
1 YEAR PERFORMANCE
+166.67%
YPF Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $37.22 | $40.03 (7.55%) | $40.98 | $37.22 | 5.56 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 | $11.50 B |
| 11/07/2024 | $28.40 | $29.32 (3.24%) | $29.45 | $28.23 | 2.29 M | $11.53 B |
| 11/06/2024 | $27.96 | $28.25 (1.04%) | $28.82 | $27.52 | 3.06 M | $11.11 B |
| 11/05/2024 | $26.64 | $27.49 (3.19%) | $27.50 | $26.50 | 2.89 M | $10.81 B |
| 11/04/2024 | $25.55 | $26.59 (4.07%) | $26.85 | $25.55 | 3.28 M | $10.45 B |
| 11/01/2024 | $25.10 | $25.37 (1.08%) | $25.63 | $25.02 | 2.00 M | $9.98 B |
| 10/31/2024 | $24.78 | $24.51 (-1.09%) | $24.79 | $24.35 | 1.36 M | $9.64 B |
| 10/30/2024 | $25.09 | $24.55 (-2.15%) | $25.28 | $24.40 | 1.78 M | $9.65 B |
| 10/29/2024 | $25.52 | $24.84 (-2.66%) | $25.60 | $24.75 | 1.50 M | $9.77 B |
| 10/28/2024 | $25.06 | $25.51 (1.8%) | $25.61 | $24.62 | 1.89 M | $10.03 B |
| 10/25/2024 | $25.20 | $25.65 (1.79%) | $26.00 | $24.96 | 2.11 M | $10.09 B |
| 10/24/2024 | $24.55 | $25.11 (2.28%) | $25.27 | $23.99 | 1.95 M | $9.87 B |
| 10/23/2024 | $24.66 | $24.30 (-1.46%) | $24.82 | $23.88 | 1.90 M | $9.55 B |
| 10/22/2024 | $24.78 | $24.82 (0.16%) | $25.26 | $24.70 | 1.09 M | $9.76 B |
| 10/21/2024 | $25.10 | $24.87 (-0.92%) | $25.39 | $24.82 | 1.44 M | $9.78 B |
| 10/18/2024 | $25.04 | $25.00 (-0.16%) | $25.12 | $24.65 | 1.15 M | $9.83 B |
| 10/17/2024 | $25.00 | $25.02 (0.08%) | $25.47 | $24.77 | 1.44 M | $9.84 B |
| 10/16/2024 | $25.69 | $24.88 (-3.15%) | $25.89 | $24.78 | 1.59 M | $9.78 B |
| 10/15/2024 | $24.87 | $25.74 (3.5%) | $25.76 | $24.39 | 2.08 M | $10.12 B |
| 10/14/2024 | $24.94 | $25.25 (1.24%) | $25.40 | $24.57 | 1.91 M | $9.93 B |
| 10/11/2024 | $24.24 | $24.88 (2.64%) | $25.09 | $24.01 | 1.90 M | $9.78 B |
| 10/10/2024 | $23.71 | $24.25 (2.28%) | $24.60 | $23.56 | 2.60 M | $9.53 B |
| 10/09/2024 | $21.95 | $23.59 (7.47%) | $24.05 | $21.78 | 3.92 M | $9.28 B |
| 10/08/2024 | $21.63 | $22.10 (2.17%) | $22.11 | $21.40 | 920,000 | $8.69 B |
| 10/07/2024 | $22.24 | $21.98 (-1.17%) | $22.39 | $21.80 | 1.09 M | $8.64 B |
| 10/04/2024 | $22.49 | $22.24 (-1.11%) | $22.70 | $22.04 | 1.17 M | $8.74 B |
| 10/03/2024 | $21.74 | $22.36 (2.85%) | $22.41 | $21.58 | 1.75 M | $8.79 B |
| 10/02/2024 | $22.00 | $21.69 (-1.41%) | $22.02 | $21.50 | 1.40 M | $8.53 B |
| 10/01/2024 | $21.17 | $21.67 (2.36%) | $21.86 | $21.08 | 1.76 M | $8.52 B |
| 09/30/2024 | $21.40 | $21.21 (-0.89%) | $21.54 | $21.01 | 1.81 M | $8.34 B |
| 09/27/2024 | $22.06 | $21.68 (-1.72%) | $22.29 | $21.61 | 1.68 M | $8.52 B |
| 09/26/2024 | $22.21 | $22.06 (-0.68%) | $22.33 | $21.81 | 1.71 M | $8.67 B |
| 09/25/2024 | $22.81 | $22.35 (-2.02%) | $23.04 | $22.32 | 968,211 | $8.79 B |
| 09/24/2024 | $23.20 | $22.75 (-1.94%) | $23.20 | $22.71 | 1.18 M | $8.94 B |
| 09/23/2024 | $23.60 | $22.88 (-3.05%) | $23.80 | $22.80 | 1.54 M | $9.00 B |
| 09/20/2024 | $24.14 | $23.65 (-2.03%) | $24.17 | $23.54 | 1.07 M | $9.30 B |
| 09/19/2024 | $23.75 | $24.26 (2.15%) | $24.42 | $23.73 | 1.66 M | $9.54 B |
| 09/18/2024 | $23.79 | $23.56 (-0.97%) | $23.93 | $23.05 | 1.34 M | $9.26 B |
| 09/17/2024 | $23.88 | $23.65 (-0.96%) | $23.98 | $23.01 | 1.49 M | $9.30 B |
| 09/16/2024 | $23.50 | $23.87 (1.57%) | $24.26 | $23.24 | 1.77 M | $9.39 B |
| 09/13/2024 | $23.30 | $23.31 (0.04%) | $23.54 | $23.12 | 975,528 | $9.17 B |
| 09/12/2024 | $22.85 | $23.11 (1.14%) | $23.32 | $22.81 | 1.40 M | $9.09 B |
| 09/11/2024 | $22.61 | $22.82 (0.93%) | $23.38 | $22.60 | 1.35 M | $8.97 B |
| 09/10/2024 | $23.25 | $22.72 (-2.28%) | $23.25 | $22.11 | 1.67 M | $8.93 B |
| 09/09/2024 | $23.47 | $23.27 (-0.85%) | $23.72 | $23.24 | 1.27 M | $9.15 B |
| 09/06/2024 | $23.87 | $23.35 (-2.18%) | $24.02 | $23.11 | 1.34 M | $9.18 B |
| 09/05/2024 | $24.14 | $23.92 (-0.91%) | $24.64 | $23.78 | 2.32 M | $9.40 B |
| 09/04/2024 | $23.17 | $24.04 (3.75%) | $24.07 | $23.13 | 3.05 M | $9.45 B |
| 09/03/2024 | $23.48 | $23.25 (-0.98%) | $23.65 | $22.93 | 3.08 M | $9.14 B |
| 08/30/2024 | $23.00 | $23.70 (3.04%) | $24.42 | $22.96 | 4.72 M | $9.32 B |
| 08/29/2024 | $21.84 | $22.44 (2.75%) | $22.46 | $21.55 | 1.45 M | $8.82 B |
| 08/28/2024 | $21.33 | $21.73 (1.88%) | $21.84 | $21.18 | 839,300 | $8.54 B |
| 08/27/2024 | $21.19 | $21.59 (1.89%) | $21.75 | $21.05 | 754,800 | $8.49 B |
| 08/26/2024 | $21.40 | $21.32 (-0.37%) | $21.48 | $20.97 | 682,542 | $8.34 B |
| 08/23/2024 | $20.87 | $21.07 (0.96%) | $21.33 | $20.79 | 1.43 M | $8.24 B |
| 08/22/2024 | $21.17 | $20.68 (-2.31%) | $21.17 | $20.42 | 1.07 M | $8.09 B |