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 |
|---|---|---|---|---|---|
| 17/11/2025 | 5820.00 | 5857.50 | 5672.50 | 5685.00 | 501962 |
| 14/11/2025 | 5467.50 | 5930.00 | 5300.00 | 5815.00 | 798922 |
| 13/11/2025 | 5587.50 | 5630.00 | 5440.00 | 5497.50 | 399136 |
| 12/11/2025 | 5555.00 | 5647.50 | 5527.50 | 5587.50 | 465748 |
| 11/11/2025 | 5580.00 | 5667.50 | 5500.00 | 5605.00 | 550782 |
| 10/11/2025 | 5475.00 | 5595.00 | 5312.50 | 5587.50 | 864161 |
| 07/11/2025 | 5457.50 | 5507.50 | 5300.00 | 5430.00 | 848510 |
| 06/11/2025 | 5570.00 | 5652.50 | 5425.00 | 5462.50 | 279301 |
| 05/11/2025 | 5540.00 | 5700.00 | 5485.00 | 5560.00 | 875786 |
| 04/11/2025 | 5567.50 | 5605.00 | 5377.50 | 5537.50 | 978945 |
| 03/11/2025 | 5460.00 | 5757.50 | 5460.00 | 5605.00 | 1317513 |
| 31/10/2025 | 5135.00 | 5500.00 | 5135.00 | 5460.00 | 1162039 |
| 30/10/2025 | 5175.00 | 5240.00 | 5062.50 | 5165.00 | 850388 |
| 29/10/2025 | 5070.00 | 5312.50 | 5000.00 | 5197.50 | 1569305 |
| 28/10/2025 | 4810.00 | 5177.50 | 4802.00 | 5062.50 | 1472967 |
| 27/10/2025 | 4790.00 | 5190.00 | 4682.00 | 4870.00 | 1969918 |
| 24/10/2025 | 4174.00 | 4400.00 | 4172.00 | 4228.00 | 623422 |
| 23/10/2025 | 4000.00 | 4246.00 | 4000.00 | 4174.00 | 751565 |
| 22/10/2025 | 3990.00 | 4020.00 | 3878.00 | 3982.00 | 894788 |
| 21/10/2025 | 4030.00 | 4164.00 | 3860.00 | 3980.00 | 685353 |
| 20/10/2025 | 4020.00 | 4120.00 | 3920.00 | 3952.00 | 578784 |
| 17/10/2025 | 3920.00 | 4030.00 | 3910.00 | 4026.00 | 362429 |
| 16/10/2025 | 3928.00 | 3930.00 | 3840.00 | 3912.00 | 547010 |
| 15/10/2025 | 3858.00 | 4044.00 | 3800.00 | 3870.00 | 1105332 |
| 14/10/2025 | 3962.00 | 4164.00 | 3750.00 | 3846.00 | 1387831 |
| 13/10/2025 | 3850.00 | 4042.00 | 3730.00 | 3976.00 | 758682 |
| 09/10/2025 | 3780.00 | 4016.00 | 3780.00 | 3866.00 | 899242 |
| 08/10/2025 | 3752.00 | 3780.00 | 3650.00 | 3772.00 | 701141 |
| 07/10/2025 | 3780.00 | 3800.00 | 3710.00 | 3752.00 | 400537 |
| 06/10/2025 | 3702.00 | 3790.00 | 3622.00 | 3756.00 | 551682 |
| 03/10/2025 | 3750.00 | 3752.00 | 3632.00 | 3682.00 | 395411 |
| 02/10/2025 | 3762.00 | 3786.00 | 3594.00 | 3716.00 | 1035372 |
| 01/10/2025 | 3740.00 | 3780.00 | 3692.00 | 3700.00 | 554662 |
| 30/09/2025 | 3780.00 | 3780.00 | 3632.00 | 3738.00 | 687063 |
| 29/09/2025 | 3850.00 | 3890.00 | 3732.00 | 3778.00 | 301262 |
| 26/09/2025 | 3850.00 | 3890.00 | 3722.00 | 3838.00 | 758479 |
| 25/09/2025 | 3842.00 | 3842.00 | 3706.00 | 3760.00 | 470005 |
| 24/09/2025 | 4060.00 | 4096.00 | 3856.00 | 3870.00 | 855893 |
| 23/09/2025 | 4000.00 | 4018.00 | 3784.00 | 3904.00 | 922981 |
| 22/09/2025 | 3830.00 | 4100.00 | 3776.00 | 3888.00 | 983020 |
| 19/09/2025 | 3820.00 | 3892.00 | 3552.00 | 3708.00 | 1321800 |
| 18/09/2025 | 4040.00 | 4060.00 | 3794.00 | 3806.00 | 993891 |
| 17/09/2025 | 4108.00 | 4156.00 | 4052.00 | 4084.00 | 374693 |
| 16/09/2025 | 4040.00 | 4150.00 | 4004.00 | 4098.00 | 346376 |
| 15/09/2025 | 4050.00 | 4100.00 | 3940.00 | 4004.00 | 482511 |
| 12/09/2025 | 4100.00 | 4160.00 | 3962.00 | 4020.00 | 520427 |
| 11/09/2025 | 4120.00 | 4170.00 | 4060.00 | 4088.00 | 419265 |
| 10/09/2025 | 3880.00 | 4160.00 | 3880.00 | 4112.00 | 590674 |
| 09/09/2025 | 3820.00 | 4006.00 | 3800.00 | 3860.00 | 808258 |
| 08/09/2025 | 3750.00 | 3974.00 | 3640.00 | 3786.00 | 1377854 |