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 |
|---|---|---|---|---|---|
| 02/02/2026 | 5820.00 | 5930.00 | 5720.00 | 5797.50 | 312491 |
| 30/01/2026 | 5897.50 | 6060.00 | 5840.00 | 5970.00 | 653997 |
| 29/01/2026 | 5840.00 | 5950.00 | 5700.00 | 5907.50 | 519371 |
| 28/01/2026 | 5775.00 | 5865.00 | 5725.00 | 5805.00 | 365378 |
| 27/01/2026 | 5530.00 | 5780.00 | 5517.50 | 5772.50 | 539366 |
| 26/01/2026 | 5507.50 | 5650.00 | 5485.00 | 5527.50 | 327865 |
| 23/01/2026 | 5390.00 | 5565.00 | 5355.00 | 5515.00 | 331418 |
| 22/01/2026 | 5397.50 | 5460.00 | 5327.50 | 5382.50 | 285357 |
| 21/01/2026 | 5280.00 | 5425.00 | 5280.00 | 5400.00 | 261611 |
| 20/01/2026 | 5157.50 | 5325.00 | 5065.00 | 5267.50 | 331295 |
| 19/01/2026 | 5210.00 | 5210.00 | 5120.00 | 5162.50 | 51449 |
| 16/01/2026 | 5180.00 | 5277.50 | 5142.50 | 5215.00 | 173522 |
| 15/01/2026 | 5282.50 | 5300.00 | 5155.00 | 5182.50 | 209539 |
| 14/01/2026 | 5297.50 | 5387.50 | 5275.00 | 5282.50 | 363990 |
| 13/01/2026 | 5175.00 | 5315.00 | 5175.00 | 5282.50 | 507061 |
| 12/01/2026 | 5190.00 | 5225.00 | 5115.00 | 5175.00 | 388088 |
| 09/01/2026 | 5190.00 | 5267.50 | 5125.00 | 5187.50 | 408604 |
| 08/01/2026 | 5100.00 | 5200.00 | 5075.00 | 5192.50 | 474767 |
| 07/01/2026 | 5390.00 | 5392.50 | 5100.00 | 5110.00 | 767522 |
| 06/01/2026 | 5555.00 | 5622.50 | 5420.00 | 5437.50 | 464560 |
| 05/01/2026 | 5610.00 | 5630.00 | 5417.50 | 5527.50 | 408349 |
| 02/01/2026 | 5555.00 | 5657.50 | 5455.00 | 5645.00 | 211292 |
| 30/12/2025 | 5590.00 | 5627.50 | 5445.00 | 5460.00 | 427214 |
| 29/12/2025 | 5502.50 | 5685.00 | 5502.50 | 5585.00 | 391579 |
| 26/12/2025 | 5490.00 | 5542.50 | 5450.00 | 5460.00 | 148572 |
| 24/12/2025 | 5520.00 | 5560.00 | 5455.00 | 5490.00 | 27914 |
| 23/12/2025 | 5510.00 | 5645.00 | 5490.00 | 5510.00 | 281417 |
| 22/12/2025 | 5500.00 | 5562.50 | 5490.00 | 5512.50 | 266500 |
| 19/12/2025 | 5490.00 | 5575.00 | 5460.00 | 5467.50 | 310804 |
| 18/12/2025 | 5290.00 | 5500.00 | 5165.00 | 5475.00 | 479210 |
| 17/12/2025 | 5327.50 | 5405.00 | 5255.00 | 5320.00 | 318957 |
| 16/12/2025 | 5360.00 | 5435.00 | 5227.50 | 5320.00 | 326386 |
| 15/12/2025 | 5320.00 | 5390.00 | 5250.00 | 5355.00 | 389814 |
| 12/12/2025 | 5385.00 | 5400.00 | 5240.00 | 5285.00 | 281784 |
| 11/12/2025 | 5437.50 | 5437.50 | 5262.50 | 5335.00 | 403618 |
| 10/12/2025 | 5330.00 | 5485.00 | 5325.00 | 5440.00 | 285739 |
| 09/12/2025 | 5500.00 | 5535.00 | 5330.00 | 5385.00 | 232614 |
| 05/12/2025 | 5622.50 | 5710.00 | 5475.00 | 5497.50 | 420115 |
| 04/12/2025 | 5672.50 | 5750.00 | 5587.50 | 5595.00 | 321970 |
| 03/12/2025 | 5570.00 | 5687.50 | 5550.00 | 5670.00 | 372438 |
| 02/12/2025 | 5577.50 | 5640.00 | 5525.00 | 5557.50 | 357955 |
| 01/12/2025 | 5610.00 | 5650.00 | 5532.50 | 5570.00 | 288270 |
| 28/11/2025 | 5610.00 | 5667.50 | 5580.00 | 5610.00 | 333046 |
| 27/11/2025 | 5585.00 | 5780.00 | 5480.00 | 5617.50 | 137159 |
| 26/11/2025 | 5402.50 | 5600.00 | 5400.00 | 5565.00 | 422503 |
| 25/11/2025 | 5370.00 | 5600.00 | 5250.00 | 5457.50 | 769338 |
| 21/11/2025 | 5595.00 | 5595.00 | 5330.00 | 5397.50 | 236441 |
| 20/11/2025 | 5672.50 | 5780.00 | 5500.00 | 5580.00 | 500241 |
| 19/11/2025 | 5710.00 | 5800.00 | 5642.50 | 5655.00 | 454410 |
| 18/11/2025 | 5690.00 | 5797.50 | 5522.50 | 5777.50 | 449909 |