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 |
|---|---|---|---|---|---|
| 04/11/2024 | 2980.00 | 3150.00 | 2980.00 | 3147.50 | 653072 |
| 01/11/2024 | 2915.00 | 3002.50 | 2910.00 | 2977.50 | 293918 |
| 31/10/2024 | 2860.00 | 2872.50 | 2822.50 | 2835.00 | 314132 |
| 30/10/2024 | 2900.00 | 2925.00 | 2830.00 | 2845.00 | 343682 |
| 29/10/2024 | 2957.50 | 2957.50 | 2862.50 | 2870.00 | 480131 |
| 28/10/2024 | 2970.00 | 2985.00 | 2927.50 | 2960.00 | 407792 |
| 25/10/2024 | 2980.00 | 3062.50 | 2970.00 | 2995.00 | 530752 |
| 24/10/2024 | 2910.00 | 2995.00 | 2855.00 | 2977.50 | 440260 |
| 23/10/2024 | 2940.00 | 2940.00 | 2855.00 | 2880.00 | 330735 |
| 22/10/2024 | 3007.50 | 3030.00 | 2957.50 | 2965.00 | 257832 |
| 21/10/2024 | 3022.50 | 3050.00 | 2970.00 | 2977.50 | 266219 |
| 18/10/2024 | 3000.00 | 3012.50 | 2945.00 | 2995.00 | 272571 |
| 17/10/2024 | 2960.00 | 3037.50 | 2957.50 | 3005.00 | 311885 |
| 16/10/2024 | 3020.00 | 3065.00 | 2945.00 | 2962.50 | 552757 |
| 15/10/2024 | 2935.00 | 3045.00 | 2877.50 | 3037.50 | 732844 |
| 14/10/2024 | 2920.00 | 2992.50 | 2882.50 | 2982.50 | 561315 |
| 10/10/2024 | 2832.50 | 2935.00 | 2832.50 | 2860.00 | 467968 |
| 09/10/2024 | 2680.00 | 2890.00 | 2652.50 | 2830.00 | 563954 |
| 08/10/2024 | 2650.00 | 2697.50 | 2627.50 | 2680.00 | 283335 |
| 07/10/2024 | 2720.00 | 2727.50 | 2670.00 | 2680.00 | 187238 |
| 04/10/2024 | 2760.00 | 2772.50 | 2727.50 | 2735.00 | 262160 |
| 03/10/2024 | 2705.00 | 2765.00 | 2700.00 | 2760.00 | 247218 |
| 02/10/2024 | 2730.00 | 2755.00 | 2675.00 | 2690.00 | 283068 |
| 01/10/2024 | 2660.00 | 2730.00 | 2622.50 | 2705.00 | 415903 |
| 30/09/2024 | 2670.00 | 2670.00 | 2592.50 | 2640.00 | 299666 |
| 27/09/2024 | 2720.00 | 2765.00 | 2670.00 | 2675.00 | 327227 |
| 26/09/2024 | 2727.50 | 2750.00 | 2700.00 | 2720.00 | 237126 |
| 25/09/2024 | 2800.00 | 2827.50 | 2742.50 | 2752.50 | 180923 |
| 24/09/2024 | 2825.00 | 2837.50 | 2790.00 | 2795.00 | 223631 |
| 23/09/2024 | 2897.50 | 2897.50 | 2805.00 | 2825.00 | 316047 |
| 20/09/2024 | 2937.50 | 2937.50 | 2877.50 | 2900.00 | 245539 |
| 19/09/2024 | 2955.00 | 3000.00 | 2937.50 | 2955.00 | 316344 |
| 18/09/2024 | 2942.50 | 2960.00 | 2860.00 | 2907.50 | 448368 |
| 17/09/2024 | 2947.50 | 2980.00 | 2882.50 | 2942.50 | 280996 |
| 16/09/2024 | 2950.00 | 3017.50 | 2945.00 | 2977.50 | 288467 |
| 13/09/2024 | 2945.00 | 2955.00 | 2907.50 | 2920.00 | 212532 |
| 12/09/2024 | 2880.00 | 2935.00 | 2867.50 | 2902.50 | 210492 |
| 11/09/2024 | 2860.00 | 2935.00 | 2850.00 | 2867.50 | 316152 |
| 10/09/2024 | 2862.50 | 2900.00 | 2770.00 | 2855.00 | 376792 |
| 09/09/2024 | 2960.00 | 2987.50 | 2900.00 | 2907.50 | 270771 |
| 06/09/2024 | 3047.50 | 3067.50 | 2930.00 | 2955.00 | 276093 |
| 05/09/2024 | 3120.00 | 3200.00 | 3035.00 | 3047.50 | 387241 |
| 04/09/2024 | 3087.50 | 3137.50 | 3067.50 | 3117.50 | 389019 |
| 03/09/2024 | 3080.00 | 3110.00 | 3002.50 | 3042.50 | 682269 |