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 |
|---|---|---|---|---|---|
| 05/09/2025 | 4220.00 | 4372.50 | 4160.00 | 4287.50 | 584958 |
| 04/09/2025 | 4100.00 | 4270.00 | 4042.50 | 4252.50 | 683923 |
| 03/09/2025 | 4100.00 | 4205.00 | 4015.00 | 4065.00 | 754513 |
| 02/09/2025 | 4042.50 | 4165.00 | 3950.00 | 4155.00 | 580889 |
| 01/09/2025 | 4130.00 | 4130.00 | 4015.00 | 4045.00 | 194724 |
| 29/08/2025 | 4157.50 | 4180.00 | 4067.50 | 4130.00 | 352858 |
| 28/08/2025 | 4120.00 | 4280.00 | 4120.00 | 4157.50 | 676841 |
| 27/08/2025 | 4185.00 | 4200.00 | 4110.00 | 4120.00 | 540966 |
| 26/08/2025 | 4100.00 | 4200.00 | 4050.00 | 4182.50 | 310893 |
| 25/08/2025 | 4200.00 | 4245.00 | 4082.50 | 4102.50 | 757804 |
| 22/08/2025 | 4225.00 | 4290.00 | 4180.00 | 4250.00 | 324231 |
| 21/08/2025 | 4120.00 | 4220.00 | 4100.00 | 4175.00 | 319717 |
| 20/08/2025 | 4177.50 | 4260.00 | 4102.50 | 4112.50 | 655341 |
| 19/08/2025 | 4360.00 | 4402.50 | 4162.50 | 4177.50 | 611949 |
| 18/08/2025 | 4260.00 | 4470.00 | 4260.00 | 4397.50 | 484065 |
| 14/08/2025 | 4450.00 | 4462.50 | 4192.50 | 4292.50 | 628730 |
| 13/08/2025 | 4505.00 | 4555.00 | 4430.00 | 4480.00 | 488523 |
| 12/08/2025 | 4550.00 | 4627.50 | 4477.50 | 4510.00 | 681070 |
| 11/08/2025 | 4572.50 | 4607.50 | 4467.50 | 4550.00 | 449417 |
| 08/08/2025 | 4675.00 | 4727.50 | 4500.00 | 4572.50 | 657314 |
| 07/08/2025 | 4835.00 | 4900.00 | 4722.50 | 4755.00 | 876188 |
| 06/08/2025 | 4712.50 | 4890.00 | 4712.50 | 4835.00 | 611359 |
| 05/08/2025 | 4512.50 | 4740.00 | 4512.50 | 4712.50 | 425488 |
| 04/08/2025 | 4560.00 | 4585.00 | 4502.50 | 4557.50 | 274622 |
| 01/08/2025 | 4545.00 | 4547.50 | 4407.50 | 4517.50 | 350999 |
| 31/07/2025 | 4475.00 | 4615.00 | 4450.00 | 4557.50 | 402691 |
| 30/07/2025 | 4500.00 | 4555.00 | 4410.00 | 4482.50 | 530321 |
| 29/07/2025 | 4350.00 | 4530.00 | 4325.00 | 4500.00 | 642461 |
| 28/07/2025 | 4287.50 | 4360.00 | 4287.50 | 4317.50 | 384824 |
| 25/07/2025 | 4175.00 | 4320.00 | 4162.50 | 4285.00 | 537371 |
| 24/07/2025 | 4087.50 | 4150.00 | 4055.00 | 4142.50 | 320203 |
| 23/07/2025 | 3860.00 | 4137.50 | 3860.00 | 4097.50 | 654126 |
| 22/07/2025 | 3937.50 | 3962.50 | 3837.50 | 3852.50 | 556977 |
| 21/07/2025 | 3995.00 | 4047.50 | 3930.00 | 3940.00 | 371860 |
| 18/07/2025 | 3982.50 | 4097.50 | 3982.50 | 3992.50 | 413522 |
| 17/07/2025 | 3940.00 | 3990.00 | 3922.50 | 3970.00 | 336522 |
| 16/07/2025 | 4000.00 | 4000.00 | 3912.50 | 3930.00 | 377221 |
| 15/07/2025 | 4000.00 | 4080.00 | 3975.00 | 4047.50 | 498901 |
| 14/07/2025 | 3897.50 | 4050.00 | 3862.50 | 4035.00 | 325827 |
| 11/07/2025 | 4010.00 | 4015.00 | 3930.00 | 3945.00 | 354924 |
| 08/07/2025 | 3955.00 | 4177.50 | 3952.50 | 4167.50 | 627694 |
| 07/07/2025 | 3992.50 | 4010.00 | 3890.00 | 3947.50 | 457189 |
| 04/07/2025 | 4000.00 | 4035.00 | 3970.00 | 3997.50 | 63276 |
| 03/07/2025 | 4000.00 | 4040.00 | 3962.50 | 3997.50 | 261608 |
| 02/07/2025 | 3895.00 | 3990.00 | 3882.50 | 3962.50 | 438862 |
| 01/07/2025 | 3777.50 | 3920.00 | 3755.00 | 3895.00 | 713819 |
| 30/06/2025 | 3970.00 | 3997.50 | 3707.50 | 3807.50 | 1726302 |
| 27/06/2025 | 4020.00 | 4057.50 | 3985.00 | 4010.00 | 414810 |
| 26/06/2025 | 4000.00 | 4055.00 | 3977.50 | 4020.00 | 299781 |
| 25/06/2025 | 4027.50 | 4045.00 | 3962.50 | 3977.50 | 468421 |