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 |
|---|---|---|---|---|---|
| 04/04/2025 | 4100.00 | 4100.00 | 3842.50 | 4015.00 | 1283615 |
| 03/04/2025 | 4500.00 | 4515.00 | 4415.00 | 4425.00 | 499935 |
| 01/04/2025 | 4620.00 | 4730.00 | 4577.50 | 4637.50 | 253632 |
| 31/03/2025 | 4635.00 | 4700.00 | 4500.00 | 4615.00 | 307054 |
| 28/03/2025 | 4772.50 | 4777.50 | 4657.50 | 4687.50 | 352997 |
| 27/03/2025 | 4955.00 | 4990.00 | 4800.00 | 4842.50 | 292128 |
| 26/03/2025 | 4900.00 | 4985.00 | 4805.00 | 4830.00 | 358342 |
| 25/03/2025 | 4770.00 | 4915.00 | 4767.50 | 4882.50 | 342525 |
| 21/03/2025 | 4597.50 | 4727.50 | 4545.00 | 4717.50 | 326101 |
| 20/03/2025 | 4570.00 | 4630.00 | 4500.00 | 4587.50 | 281823 |
| 19/03/2025 | 4460.00 | 4600.00 | 4450.00 | 4575.00 | 464618 |
| 18/03/2025 | 4515.00 | 4515.00 | 4340.00 | 4355.00 | 515501 |
| 17/03/2025 | 4425.00 | 4592.50 | 4425.00 | 4545.00 | 398760 |
| 14/03/2025 | 4292.50 | 4437.50 | 4265.00 | 4430.00 | 421901 |
| 13/03/2025 | 4150.00 | 4257.50 | 4085.00 | 4167.50 | 450809 |
| 12/03/2025 | 3970.00 | 4185.00 | 3962.50 | 4177.50 | 442634 |
| 11/03/2025 | 3912.50 | 3992.50 | 3850.00 | 3915.00 | 503003 |
| 10/03/2025 | 3982.50 | 3982.50 | 3785.00 | 3867.50 | 737121 |
| 07/03/2025 | 4250.00 | 4250.00 | 3950.00 | 4085.00 | 747373 |
| 06/03/2025 | 4297.50 | 4320.00 | 4150.00 | 4172.50 | 478690 |
| 05/03/2025 | 4175.00 | 4280.00 | 4112.50 | 4260.00 | 448369 |
| 28/02/2025 | 4215.00 | 4340.00 | 4132.50 | 4215.00 | 705997 |
| 27/02/2025 | 4322.50 | 4380.00 | 4217.50 | 4237.50 | 423754 |
| 26/02/2025 | 4322.50 | 4400.00 | 4282.50 | 4300.00 | 341934 |
| 25/02/2025 | 4407.50 | 4490.00 | 4235.00 | 4315.00 | 625325 |
| 24/02/2025 | 4620.00 | 4637.50 | 4407.50 | 4465.00 | 428086 |
| 21/02/2025 | 4750.00 | 4820.00 | 4512.50 | 4530.00 | 654759 |
| 20/02/2025 | 4545.00 | 4695.00 | 4497.50 | 4690.00 | 450043 |
| 19/02/2025 | 4550.00 | 4637.50 | 4472.50 | 4545.00 | 474341 |
| 18/02/2025 | 4305.00 | 4615.00 | 4305.00 | 4515.00 | 596396 |
| 17/02/2025 | 4367.50 | 4485.00 | 4280.00 | 4300.00 | 506541 |
| 14/02/2025 | 4470.00 | 4525.00 | 4432.50 | 4505.00 | 336688 |
| 13/02/2025 | 4400.00 | 4470.00 | 4320.00 | 4442.50 | 381453 |
| 12/02/2025 | 4297.50 | 4415.00 | 4137.50 | 4322.50 | 664110 |
| 11/02/2025 | 4510.00 | 4552.50 | 4275.00 | 4300.00 | 790928 |
| 10/02/2025 | 4502.50 | 4650.00 | 4482.50 | 4497.50 | 436123 |
| 07/02/2025 | 4672.50 | 4720.00 | 4495.00 | 4542.50 | 457971 |
| 06/02/2025 | 4680.00 | 4725.00 | 4660.00 | 4667.50 | 266593 |
| 05/02/2025 | 4730.00 | 4747.50 | 4650.00 | 4660.00 | 285027 |
| 04/02/2025 | 4650.00 | 4740.00 | 4640.00 | 4707.50 | 269754 |
| 03/02/2025 | 4650.00 | 4670.00 | 4512.50 | 4620.00 | 398786 |
| 31/01/2025 | 4802.50 | 4867.50 | 4685.00 | 4717.50 | 255479 |
| 30/01/2025 | 4795.00 | 4850.00 | 4742.50 | 4777.50 | 451430 |
| 29/01/2025 | 4625.00 | 4767.50 | 4555.00 | 4745.00 | 386781 |
| 28/01/2025 | 4637.50 | 4740.00 | 4475.00 | 4565.00 | 564575 |
| 27/01/2025 | 4780.00 | 4780.00 | 4562.50 | 4597.50 | 1136140 |
| 24/01/2025 | 5005.00 | 5015.00 | 4620.00 | 4810.00 | 958157 |
| 23/01/2025 | 5170.00 | 5170.00 | 5000.00 | 5005.00 | 313126 |
| 22/01/2025 | 5155.00 | 5230.00 | 5110.00 | 5180.00 | 333968 |
| 21/01/2025 | 5120.00 | 5170.00 | 5020.00 | 5155.00 | 483202 |