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 |
|---|---|---|---|---|---|
| 02/07/2026 | 7030.00 | 7180.00 | 6955.00 | 7007.50 | 210706 |
| 01/07/2026 | 7140.00 | 7195.00 | 6942.50 | 7030.00 | 237564 |
| 30/06/2026 | 7160.00 | 7202.50 | 7062.50 | 7112.50 | 192317 |
| 29/06/2026 | 7105.00 | 7250.00 | 7012.50 | 7057.50 | 332197 |
| 26/06/2026 | 7040.00 | 7120.00 | 6960.00 | 7005.00 | 166252 |
| 25/06/2026 | 7150.00 | 7195.00 | 6960.00 | 7075.00 | 234345 |
| 24/06/2026 | 7400.00 | 7400.00 | 6900.00 | 7080.00 | 428536 |
| 23/06/2026 | 7550.00 | 7560.00 | 7397.50 | 7470.00 | 217780 |
| 22/06/2026 | 7550.00 | 7730.00 | 7450.00 | 7550.00 | 198232 |
| 19/06/2026 | 7610.00 | 7750.00 | 7530.00 | 7642.50 | 163983 |
| 18/06/2026 | 7685.00 | 7685.00 | 7495.00 | 7612.50 | 247886 |
| 17/06/2026 | 7677.50 | 7850.00 | 7600.00 | 7667.50 | 214769 |
| 16/06/2026 | 7925.00 | 7925.00 | 7580.00 | 7675.00 | 551057 |
| 12/06/2026 | 8370.00 | 8535.00 | 8250.00 | 8340.00 | 251340 |
| 11/06/2026 | 8220.00 | 8575.00 | 8220.00 | 8370.00 | 518655 |
| 10/06/2026 | 8135.00 | 8430.00 | 8135.00 | 8212.50 | 279453 |
| 09/06/2026 | 8197.50 | 8242.50 | 7950.00 | 8132.50 | 242745 |
| 08/06/2026 | 8110.00 | 8397.50 | 8110.00 | 8195.00 | 233759 |
| 05/06/2026 | 8500.00 | 8510.00 | 8035.00 | 8107.50 | 229693 |
| 04/06/2026 | 8305.00 | 8722.50 | 8190.00 | 8385.00 | 199383 |
| 03/06/2026 | 8400.00 | 8432.50 | 8197.50 | 8305.00 | 329562 |
| 02/06/2026 | 8255.00 | 8350.00 | 8107.50 | 8327.50 | 283286 |
| 01/06/2026 | 7865.00 | 8350.00 | 7865.00 | 8155.00 | 363909 |
| 29/05/2026 | 7710.00 | 7870.00 | 7690.00 | 7835.00 | 256368 |
| 28/05/2026 | 7500.00 | 7930.00 | 7470.00 | 7707.50 | 288408 |
| 27/05/2026 | 7210.00 | 7705.00 | 7102.50 | 7662.50 | 661299 |
| 26/05/2026 | 7082.50 | 7280.00 | 7030.00 | 7210.00 | 306112 |
| 22/05/2026 | 7080.00 | 7230.00 | 7050.00 | 7102.50 | 188422 |
| 21/05/2026 | 7002.50 | 7275.00 | 7002.50 | 7085.00 | 382169 |
| 20/05/2026 | 7125.00 | 7290.00 | 6925.00 | 6980.00 | 403713 |
| 19/05/2026 | 7055.00 | 7272.50 | 7002.50 | 7127.50 | 525378 |
| 18/05/2026 | 6540.00 | 7095.00 | 6540.00 | 7040.00 | 1052245 |
| 15/05/2026 | 6530.00 | 6675.00 | 6455.00 | 6500.00 | 118892 |
| 14/05/2026 | 6450.00 | 6590.00 | 6410.00 | 6530.00 | 201975 |
| 13/05/2026 | 6630.00 | 6660.00 | 6437.50 | 6452.50 | 249531 |
| 12/05/2026 | 6645.00 | 6772.50 | 6605.00 | 6647.50 | 305298 |
| 11/05/2026 | 6322.50 | 6660.00 | 6302.50 | 6642.50 | 483527 |
| 08/05/2026 | 6380.00 | 6420.00 | 6225.00 | 6282.50 | 217651 |
| 07/05/2026 | 6345.00 | 6370.00 | 6180.00 | 6357.50 | 345303 |
| 06/05/2026 | 6390.00 | 6442.50 | 6272.50 | 6420.00 | 417334 |
| 05/05/2026 | 6640.00 | 6642.50 | 6467.50 | 6522.50 | 319696 |
| 04/05/2026 | 6560.00 | 6660.00 | 6525.00 | 6647.50 | 288691 |
| 30/04/2026 | 6705.00 | 6785.00 | 6570.00 | 6765.00 | 319195 |
| 29/04/2026 | 6600.00 | 6720.00 | 6557.50 | 6702.50 | 443057 |
| 28/04/2026 | 6517.50 | 6645.00 | 6512.50 | 6532.50 | 250022 |
| 27/04/2026 | 6420.00 | 6580.00 | 6405.00 | 6510.00 | 269249 |
| 24/04/2026 | 6400.00 | 6437.50 | 6247.50 | 6425.00 | 185178 |
| 23/04/2026 | 6355.00 | 6465.00 | 6335.00 | 6395.00 | 253156 |
| 22/04/2026 | 6342.50 | 6490.00 | 6297.50 | 6357.50 | 239319 |
| 21/04/2026 | 6037.50 | 6400.00 | 6017.50 | 6337.50 | 723109 |