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 |
|---|---|---|---|---|---|
| 20/01/2025 | 5085.00 | 5160.00 | 5055.00 | 5095.00 | 217845 |
| 17/01/2025 | 5230.00 | 5265.00 | 4995.00 | 5050.00 | 635731 |
| 16/01/2025 | 5350.00 | 5410.00 | 5185.00 | 5215.00 | 439930 |
| 15/01/2025 | 5495.00 | 5495.00 | 5255.00 | 5350.00 | 504490 |
| 14/01/2025 | 5345.00 | 5490.00 | 5345.00 | 5395.00 | 411741 |
| 13/01/2025 | 5560.00 | 5560.00 | 5315.00 | 5345.00 | 519267 |
| 10/01/2025 | 5605.00 | 5690.00 | 5410.00 | 5490.00 | 700137 |
| 09/01/2025 | 5500.00 | 5515.00 | 5450.00 | 5510.00 | 264933 |
| 08/01/2025 | 5595.00 | 5595.00 | 5135.00 | 5430.00 | 843027 |
| 07/01/2025 | 5405.00 | 5630.00 | 5320.00 | 5535.00 | 672238 |
| 06/01/2025 | 5310.00 | 5400.00 | 5280.00 | 5385.00 | 486000 |
| 03/01/2025 | 5300.00 | 5365.00 | 5115.00 | 5250.00 | 638873 |
| 02/01/2025 | 5095.00 | 5285.00 | 5050.00 | 5240.00 | 546670 |
| 30/12/2024 | 5050.00 | 5095.00 | 4990.00 | 5030.00 | 227584 |
| 27/12/2024 | 5150.00 | 5150.00 | 4990.00 | 5045.00 | 316212 |
| 26/12/2024 | 5040.00 | 5165.00 | 5010.00 | 5095.00 | 347971 |
| 24/12/2024 | 5050.00 | 5050.00 | 4967.50 | 5040.00 | 89018 |
| 23/12/2024 | 5000.00 | 5030.00 | 4845.00 | 4982.50 | 360939 |
| 20/12/2024 | 4810.00 | 4960.00 | 4682.50 | 4940.00 | 582124 |
| 19/12/2024 | 5045.00 | 5130.00 | 4752.50 | 4785.00 | 870791 |
| 18/12/2024 | 5150.00 | 5305.00 | 5000.00 | 5025.00 | 714263 |
| 17/12/2024 | 5085.00 | 5135.00 | 4960.00 | 5120.00 | 663366 |
| 16/12/2024 | 4900.00 | 5040.00 | 4900.00 | 4977.50 | 870946 |
| 13/12/2024 | 4750.00 | 4872.50 | 4730.00 | 4852.50 | 560148 |
| 12/12/2024 | 4650.00 | 4800.00 | 4615.00 | 4735.00 | 683941 |
| 11/12/2024 | 4430.00 | 4630.00 | 4340.00 | 4610.00 | 527262 |
| 10/12/2024 | 4395.00 | 4470.00 | 4325.00 | 4377.50 | 497165 |
| 09/12/2024 | 4275.00 | 4445.00 | 4235.00 | 4352.50 | 675306 |
| 06/12/2024 | 4212.50 | 4280.00 | 4040.00 | 4215.00 | 559912 |
| 05/12/2024 | 4252.50 | 4330.00 | 4162.50 | 4195.00 | 508129 |
| 04/12/2024 | 4430.00 | 4432.50 | 4197.50 | 4247.50 | 948149 |
| 03/12/2024 | 4492.50 | 4535.00 | 4352.50 | 4442.50 | 565004 |
| 02/12/2024 | 4517.50 | 4550.00 | 4440.00 | 4470.00 | 472551 |
| 29/11/2024 | 4470.00 | 4535.00 | 4430.00 | 4517.50 | 370549 |
| 28/11/2024 | 4400.00 | 4475.00 | 4385.00 | 4467.50 | 228636 |
| 27/11/2024 | 4470.00 | 4470.00 | 4352.50 | 4385.00 | 504416 |
| 26/11/2024 | 4382.50 | 4550.00 | 4287.50 | 4470.00 | 622194 |
| 25/11/2024 | 4595.00 | 4670.00 | 4302.50 | 4370.00 | 1408862 |
| 22/11/2024 | 4137.50 | 4540.00 | 4137.50 | 4502.50 | 1079386 |
| 21/11/2024 | 4160.00 | 4270.00 | 4095.00 | 4132.50 | 998745 |
| 20/11/2024 | 3955.00 | 4090.00 | 3950.00 | 4087.50 | 619344 |
| 19/11/2024 | 3920.00 | 3980.00 | 3852.50 | 3935.00 | 919740 |
| 15/11/2024 | 3695.00 | 3800.00 | 3640.00 | 3652.50 | 782328 |
| 14/11/2024 | 3575.00 | 3730.00 | 3575.00 | 3697.50 | 767602 |
| 13/11/2024 | 3525.00 | 3570.00 | 3447.50 | 3555.00 | 688084 |
| 11/11/2024 | 3355.00 | 3480.00 | 3222.50 | 3467.50 | 426986 |
| 08/11/2024 | 3500.00 | 3600.00 | 3280.00 | 3367.50 | 812070 |
| 07/11/2024 | 3320.00 | 3400.00 | 3302.50 | 3397.50 | 637019 |
| 06/11/2024 | 3265.00 | 3370.00 | 3247.50 | 3282.50 | 527329 |
| 05/11/2024 | 3110.00 | 3240.00 | 3110.00 | 3232.50 | 678580 |