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 |
|---|---|---|---|---|---|
| 20/04/2026 | 6000.00 | 6055.00 | 5930.00 | 6037.50 | 350488 |
| 17/04/2026 | 5972.50 | 5975.00 | 5755.00 | 5920.00 | 516102 |
| 16/04/2026 | 6030.00 | 6100.00 | 6002.50 | 6080.00 | 213380 |
| 15/04/2026 | 6190.00 | 6235.00 | 6010.00 | 6037.50 | 320861 |
| 14/04/2026 | 6365.00 | 6520.00 | 6115.00 | 6192.50 | 345536 |
| 13/04/2026 | 6375.00 | 6545.00 | 6330.00 | 6367.50 | 284798 |
| 10/04/2026 | 6292.50 | 6380.00 | 6242.50 | 6327.50 | 202301 |
| 09/04/2026 | 6440.00 | 6515.00 | 6270.00 | 6295.00 | 272670 |
| 08/04/2026 | 6220.00 | 6460.00 | 5900.00 | 6410.00 | 520063 |
| 07/04/2026 | 6540.00 | 6660.00 | 6450.00 | 6545.00 | 553489 |
| 06/04/2026 | 6592.50 | 6747.50 | 6465.00 | 6487.50 | 429166 |
| 01/04/2026 | 6670.00 | 6752.50 | 6480.00 | 6545.00 | 1522111 |
| 31/03/2026 | 6870.00 | 7205.00 | 6650.00 | 6750.00 | 1741611 |
| 30/03/2026 | 6700.00 | 7030.00 | 6700.00 | 6845.00 | 1031309 |
| 27/03/2026 | 6322.50 | 6847.50 | 6320.00 | 6650.00 | 1230187 |
| 26/03/2026 | 6247.50 | 6472.50 | 6247.50 | 6310.00 | 919457 |
| 25/03/2026 | 6017.50 | 6270.00 | 6017.50 | 6245.00 | 725673 |
| 23/03/2026 | 6047.50 | 6192.50 | 5980.00 | 6010.00 | 239786 |
| 20/03/2026 | 6095.00 | 6370.00 | 6030.00 | 6155.00 | 1128698 |
| 19/03/2026 | 5800.00 | 6240.00 | 5800.00 | 6097.50 | 1461109 |
| 18/03/2026 | 5530.00 | 5850.00 | 5530.00 | 5815.00 | 411774 |
| 17/03/2026 | 5555.00 | 5672.50 | 5492.50 | 5587.50 | 396327 |
| 16/03/2026 | 5625.00 | 5625.00 | 5455.00 | 5500.00 | 306509 |
| 13/03/2026 | 5605.00 | 5670.00 | 5467.50 | 5622.50 | 269469 |
| 12/03/2026 | 5695.00 | 5837.50 | 5580.00 | 5595.00 | 426768 |
| 11/03/2026 | 5410.00 | 5725.00 | 5410.00 | 5695.00 | 854373 |
| 10/03/2026 | 5370.00 | 5520.00 | 5325.00 | 5360.00 | 401703 |
| 09/03/2026 | 5590.00 | 5700.00 | 5375.00 | 5385.00 | 457925 |
| 06/03/2026 | 5250.00 | 5610.00 | 5250.00 | 5510.00 | 660336 |
| 05/03/2026 | 5102.50 | 5270.00 | 5102.50 | 5210.00 | 383125 |
| 04/03/2026 | 5282.50 | 5282.50 | 4996.00 | 5062.50 | 360560 |
| 03/03/2026 | 5130.00 | 5290.00 | 4980.00 | 5150.00 | 370877 |
| 02/03/2026 | 5300.00 | 5415.00 | 5120.00 | 5125.00 | 641437 |
| 27/02/2026 | 5387.50 | 5437.50 | 5062.50 | 5077.50 | 833848 |
| 26/02/2026 | 5457.50 | 5497.50 | 5312.50 | 5340.00 | 196806 |
| 25/02/2026 | 5460.00 | 5555.00 | 5387.50 | 5465.00 | 252818 |
| 24/02/2026 | 5435.00 | 5515.00 | 5432.50 | 5490.00 | 165825 |
| 23/02/2026 | 5557.50 | 5572.50 | 5420.00 | 5432.50 | 167600 |
| 20/02/2026 | 5590.00 | 5652.50 | 5520.00 | 5562.50 | 194803 |
| 19/02/2026 | 5360.00 | 5637.50 | 5360.00 | 5595.00 | 308434 |
| 18/02/2026 | 5460.00 | 5550.00 | 5372.50 | 5405.00 | 220690 |
| 13/02/2026 | 5545.00 | 5595.00 | 5432.50 | 5465.00 | 189263 |
| 12/02/2026 | 5772.50 | 5815.00 | 5487.50 | 5525.00 | 267085 |
| 11/02/2026 | 5890.00 | 5890.00 | 5710.00 | 5772.50 | 272810 |
| 10/02/2026 | 5667.50 | 5860.00 | 5555.00 | 5812.50 | 369106 |
| 09/02/2026 | 5690.00 | 5750.00 | 5535.00 | 5667.50 | 381762 |
| 06/02/2026 | 5650.00 | 5830.00 | 5650.00 | 5690.00 | 242307 |
| 05/02/2026 | 5800.00 | 5850.00 | 5620.00 | 5642.50 | 300298 |
| 04/02/2026 | 5780.00 | 5900.00 | 5700.00 | 5837.50 | 345581 |
| 03/02/2026 | 5795.00 | 5820.00 | 5622.50 | 5712.50 | 394483 |