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 |
|---|---|---|---|---|---|
| 24/06/2025 | 4022.50 | 4127.50 | 3975.00 | 4100.00 | 385017 |
| 23/06/2025 | 4065.00 | 4120.00 | 3970.00 | 4025.00 | 528112 |
| 19/06/2025 | 4147.50 | 4190.00 | 4147.50 | 4157.50 | 126365 |
| 18/06/2025 | 4225.00 | 4260.00 | 4130.00 | 4147.50 | 337866 |
| 17/06/2025 | 4227.50 | 4262.50 | 4167.50 | 4192.50 | 517094 |
| 13/06/2025 | 4330.00 | 4452.50 | 4215.00 | 4325.00 | 668120 |
| 12/06/2025 | 4330.00 | 4387.50 | 4285.00 | 4295.00 | 461315 |
| 10/06/2025 | 4120.00 | 4347.50 | 4120.00 | 4325.00 | 714901 |
| 09/06/2025 | 4117.50 | 4117.50 | 4040.00 | 4055.00 | 460426 |
| 06/06/2025 | 4052.50 | 4145.00 | 4010.00 | 4117.50 | 360175 |
| 05/06/2025 | 4055.00 | 4122.50 | 4035.00 | 4060.00 | 384567 |
| 04/06/2025 | 4192.50 | 4265.00 | 4030.00 | 4052.50 | 627527 |
| 03/06/2025 | 4140.00 | 4275.00 | 4100.00 | 4235.00 | 569380 |
| 02/06/2025 | 4300.00 | 4305.00 | 4135.00 | 4145.00 | 323768 |
| 30/05/2025 | 4297.50 | 4375.00 | 4247.50 | 4270.00 | 543048 |
| 29/05/2025 | 4345.00 | 4400.00 | 4315.00 | 4350.00 | 549157 |
| 28/05/2025 | 4245.00 | 4430.00 | 4227.50 | 4360.00 | 536642 |
| 27/05/2025 | 4290.00 | 4315.00 | 4230.00 | 4310.00 | 439891 |
| 26/05/2025 | 4262.50 | 4320.00 | 4260.00 | 4315.00 | 191495 |
| 23/05/2025 | 4190.00 | 4265.00 | 4142.50 | 4255.00 | 398741 |
| 22/05/2025 | 4170.00 | 4270.00 | 4132.50 | 4200.00 | 649659 |
| 21/05/2025 | 4300.00 | 4335.00 | 4190.00 | 4192.50 | 850185 |
| 20/05/2025 | 4282.50 | 4332.50 | 4210.00 | 4280.00 | 934577 |
| 19/05/2025 | 4222.50 | 4342.50 | 4215.00 | 4300.00 | 1055970 |
| 16/05/2025 | 4150.00 | 4217.50 | 4110.00 | 4212.50 | 704590 |
| 15/05/2025 | 4040.00 | 4180.00 | 4000.00 | 4177.50 | 1050054 |
| 14/05/2025 | 4165.00 | 4220.00 | 4060.00 | 4190.00 | 963504 |
| 13/05/2025 | 4110.00 | 4207.50 | 4040.00 | 4175.00 | 938997 |
| 12/05/2025 | 3905.00 | 4130.00 | 3870.00 | 4120.00 | 1268292 |
| 09/05/2025 | 3650.00 | 3790.00 | 3600.00 | 3777.50 | 511612 |
| 08/05/2025 | 3530.00 | 3600.00 | 3427.50 | 3565.00 | 935217 |
| 07/05/2025 | 3615.00 | 3615.00 | 3500.00 | 3542.50 | 949474 |
| 06/05/2025 | 3515.00 | 3672.50 | 3515.00 | 3660.00 | 661350 |
| 05/05/2025 | 3460.00 | 3480.00 | 3365.00 | 3432.50 | 582717 |
| 30/04/2025 | 3620.00 | 3690.00 | 3552.50 | 3560.00 | 567701 |
| 29/04/2025 | 3745.00 | 3812.50 | 3697.50 | 3702.50 | 254072 |
| 28/04/2025 | 3840.00 | 3875.00 | 3697.50 | 3762.50 | 214870 |
| 25/04/2025 | 3880.00 | 3900.00 | 3800.00 | 3837.50 | 333429 |
| 24/04/2025 | 3870.00 | 4047.50 | 3857.50 | 3880.00 | 374740 |
| 23/04/2025 | 3890.00 | 3990.00 | 3855.00 | 3865.00 | 578748 |
| 22/04/2025 | 3650.00 | 3845.00 | 3642.50 | 3830.00 | 423621 |
| 21/04/2025 | 3785.00 | 3785.00 | 3547.50 | 3622.50 | 396303 |
| 16/04/2025 | 4105.00 | 4140.00 | 3822.50 | 3882.50 | 434567 |
| 15/04/2025 | 4110.00 | 4200.00 | 4017.50 | 4062.50 | 517746 |
| 14/04/2025 | 4350.00 | 4400.00 | 4070.00 | 4240.00 | 781515 |
| 11/04/2025 | 3900.00 | 4075.00 | 3850.00 | 4017.50 | 814235 |
| 10/04/2025 | 3890.00 | 3890.00 | 3645.00 | 3772.50 | 722950 |
| 09/04/2025 | 3667.50 | 4050.00 | 3467.50 | 3915.00 | 1442022 |
| 08/04/2025 | 4000.00 | 4050.00 | 3657.50 | 3712.50 | 1189158 |
| 07/04/2025 | 3915.00 | 4135.00 | 3800.00 | 3860.00 | 987845 |