YPFD
Acción ARS
Último cierre
8965.00
+130.00
+1.47%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 8880.00
Mínimo 8850.00
Máximo 9150.00
Volumen 2224533
Instrumento
- Emisor
- YPF S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 8880.00 | 9150.00 | 8850.00 | 8965.00 | 2224533 |
| 11/09/2026 | 8900.00 | 9100.00 | 8715.00 | 8835.00 | 5146097 |
| 10/09/2026 | 8810.00 | 9070.00 | 8680.00 | 9000.00 | 4438948 |
| 09/09/2026 | 8545.00 | 8795.00 | 8415.00 | 8770.00 | 2889078 |
| 08/09/2026 | 8450.00 | 8545.00 | 8285.00 | 8465.00 | 1683158 |
| 07/09/2026 | 8400.00 | 8450.00 | 8300.00 | 8375.00 | 492206 |
| 04/09/2026 | 8400.00 | 8415.00 | 8135.00 | 8355.00 | 1588829 |
| 03/09/2026 | 8635.00 | 8745.00 | 8300.00 | 8325.00 | 2422893 |
| 02/09/2026 | 8370.00 | 8630.00 | 8275.00 | 8590.00 | 1792490 |
| 01/09/2026 | 8310.00 | 8405.00 | 8240.00 | 8355.00 | 1878097 |
| 31/08/2026 | 8090.00 | 8350.00 | 8090.00 | 8255.00 | 1827555 |
| 28/08/2026 | 8115.00 | 8180.00 | 8045.00 | 8070.00 | 1175545 |
| 27/08/2026 | 8070.00 | 8270.00 | 7990.00 | 8120.00 | 2810430 |
| 26/08/2026 | 8010.00 | 8150.00 | 7905.00 | 8065.00 | 2420824 |
| 25/08/2026 | 8160.00 | 8165.00 | 7920.00 | 8010.00 | 2285397 |
| 24/08/2026 | 8145.00 | 8290.00 | 7980.00 | 8175.00 | 2355515 |
| 21/08/2026 | 8050.00 | 8235.00 | 8050.00 | 8150.00 | 1532577 |
| 20/08/2026 | 8085.00 | 8140.00 | 7980.00 | 8045.00 | 1771338 |
| 19/08/2026 | 8100.00 | 8155.00 | 7880.00 | 7905.00 | 2256879 |
| 18/08/2026 | 8250.00 | 8375.00 | 7980.00 | 7990.00 | 3631938 |
| 14/08/2026 | 7885.00 | 7950.00 | 7820.00 | 7860.00 | 2117417 |
| 13/08/2026 | 7780.00 | 7840.00 | 7625.00 | 7815.00 | 2052894 |
| 12/08/2026 | 7830.00 | 7850.00 | 7600.00 | 7770.00 | 2524921 |
| 11/08/2026 | 8200.00 | 8370.00 | 7670.00 | 7790.00 | 4463801 |
| 10/08/2026 | 7900.00 | 8120.00 | 7880.00 | 8065.00 | 2580790 |
| 07/08/2026 | 8000.00 | 8000.00 | 7725.00 | 7775.00 | 1229688 |
| 06/08/2026 | 7720.00 | 7970.00 | 7720.00 | 7835.00 | 1249715 |
| 05/08/2026 | 7970.00 | 7970.00 | 7635.00 | 7685.00 | 2291363 |
| 04/08/2026 | 8095.00 | 8095.00 | 7770.00 | 7840.00 | 2368612 |
| 03/08/2026 | 8150.00 | 8270.00 | 8015.00 | 8105.00 | 1196635 |
| 31/07/2026 | 8140.00 | 8385.00 | 8140.00 | 8290.00 | 150631 |
| 30/07/2026 | 8020.00 | 8200.00 | 7975.00 | 8132.50 | 192207 |
| 29/07/2026 | 8022.50 | 8175.00 | 7890.00 | 7977.50 | 170972 |
| 28/07/2026 | 8120.00 | 8197.50 | 7870.00 | 7952.50 | 122135 |
| 27/07/2026 | 7987.50 | 8145.00 | 7957.50 | 8122.50 | 170527 |
| 24/07/2026 | 8222.50 | 8242.50 | 8092.50 | 8200.00 | 105539 |
| 23/07/2026 | 8337.50 | 8440.00 | 8220.00 | 8247.50 | 234974 |
| 22/07/2026 | 8130.00 | 8290.00 | 8130.00 | 8250.00 | 442569 |
| 21/07/2026 | 7925.00 | 8097.50 | 7925.00 | 8062.50 | 250509 |
| 20/07/2026 | 7800.00 | 7930.00 | 7670.00 | 7920.00 | 247698 |
| 17/07/2026 | 7655.00 | 7840.00 | 7645.00 | 7790.00 | 197697 |
| 16/07/2026 | 7860.00 | 7910.00 | 7562.50 | 7607.50 | 205544 |
| 15/07/2026 | 7787.50 | 7937.50 | 7665.00 | 7855.00 | 229031 |
| 14/07/2026 | 7755.00 | 7870.00 | 7675.00 | 7777.50 | 237768 |
| 13/07/2026 | 7550.00 | 7757.50 | 7507.50 | 7717.50 | 277649 |
| 10/07/2026 | 7550.00 | 7550.00 | 7380.00 | 7440.00 | 64044 |
| 08/07/2026 | 7510.00 | 7890.00 | 7510.00 | 7577.50 | 481866 |
| 07/07/2026 | 7265.00 | 7460.00 | 7202.50 | 7442.50 | 257499 |
| 06/07/2026 | 7262.50 | 7312.50 | 7050.00 | 7265.00 | 221479 |
| 03/07/2026 | 7097.50 | 7167.50 | 7010.00 | 7157.50 | 62837 |