YPFDC
Acción EXT
Último cierre
5.64
+0.10
+1.81%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 5.67
Mínimo 5.59
Máximo 5.75
Volumen 1394
Instrumento
- Emisor
- YPF S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 487 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 5.67 | 5.75 | 5.59 | 5.64 | 1394 |
| 11/09/2026 | 5.58 | 5.69 | 5.49 | 5.54 | 6547 |
| 02/09/2026 | 5.25 | 5.37 | 5.25 | 5.36 | 3351 |
| 01/09/2026 | 5.25 | 5.27 | 5.06 | 5.27 | 4038 |
| 31/08/2026 | 5.17 | 5.19 | 5.10 | 5.17 | 3975 |
| 28/08/2026 | 5.05 | 5.09 | 5.03 | 5.03 | 8831 |
| 27/08/2026 | 5.06 | 5.16 | 4.92 | 5.16 | 28371 |
| 26/08/2026 | 5.01 | 5.05 | 4.97 | 5.01 | 4819 |
| 25/08/2026 | 5.08 | 5.08 | 4.90 | 5.03 | 3484 |
| 24/08/2026 | 5.05 | 5.17 | 5.05 | 5.11 | 1301 |
| 21/08/2026 | 5.14 | 5.17 | 5.04 | 5.14 | 6980 |
| 20/08/2026 | 5.15 | 5.32 | 5.06 | 5.10 | 3293 |
| 19/08/2026 | 5.17 | 5.18 | 5.03 | 5.07 | 3028 |
| 18/08/2026 | 5.18 | 5.40 | 5.05 | 5.07 | 442 |
| 14/08/2026 | 4.99 | 5.18 | 4.97 | 5.05 | 3178 |
| 13/08/2026 | 4.89 | 4.96 | 4.84 | 4.96 | 556 |
| 12/08/2026 | 4.90 | 5.04 | 4.80 | 4.91 | 4656 |
| 11/08/2026 | 5.22 | 5.22 | 4.70 | 4.91 | 7834 |
| 10/08/2026 | 5.00 | 5.14 | 4.99 | 5.12 | 2246 |
| 07/08/2026 | 5.02 | 5.02 | 4.85 | 4.92 | 1809 |
| 06/08/2026 | 5.04 | 5.07 | 4.95 | 5.00 | 3758 |
| 05/08/2026 | 4.99 | 5.03 | 4.88 | 5.03 | 1480 |
| 04/08/2026 | 5.02 | 5.19 | 4.94 | 4.94 | 2969 |
| 03/08/2026 | 5.14 | 5.26 | 5.08 | 5.15 | 2117 |
| 31/07/2026 | 5.25 | 5.30 | 5.12 | 5.28 | 250 |
| 30/07/2026 | 5.05 | 5.23 | 5.05 | 5.23 | 331 |
| 29/07/2026 | 5.11 | 5.11 | 4.99 | 5.07 | 149 |
| 28/07/2026 | 5.04 | 5.05 | 4.95 | 4.99 | 294 |
| 27/07/2026 | 5.03 | 5.10 | 5.00 | 5.10 | 3838 |
| 24/07/2026 | 5.10 | 5.17 | 5.10 | 5.15 | 341 |
| 23/07/2026 | 5.31 | 5.31 | 5.20 | 5.22 | 1387 |
| 22/07/2026 | 5.25 | 5.26 | 5.20 | 5.23 | 116 |
| 21/07/2026 | 5.14 | 5.15 | 5.10 | 5.14 | 202 |
| 20/07/2026 | 4.98 | 5.05 | 4.95 | 5.05 | 52 |
| 17/07/2026 | 4.97 | 4.97 | 4.92 | 4.93 | 154 |
| 16/07/2026 | 5.00 | 5.04 | 4.87 | 4.87 | 339 |
| 15/07/2026 | 4.99 | 5.05 | 4.95 | 5.04 | 2881 |
| 14/07/2026 | 5.02 | 5.04 | 4.93 | 4.97 | 455 |
| 13/07/2026 | 4.87 | 5.04 | 4.82 | 4.92 | 832 |
| 10/07/2026 | 4.75 | 4.78 | 4.74 | 4.75 | 41 |
| 08/07/2026 | 4.81 | 5.02 | 4.80 | 4.81 | 586 |
| 07/07/2026 | 4.67 | 4.84 | 4.60 | 4.84 | 376 |
| 06/07/2026 | 4.73 | 4.73 | 4.59 | 4.68 | 96 |
| 03/07/2026 | 4.46 | 4.55 | 4.46 | 4.55 | 9 |
| 02/07/2026 | 4.65 | 4.65 | 4.45 | 4.45 | 111 |
| 01/07/2026 | 4.54 | 4.54 | 4.42 | 4.44 | 786 |
| 30/06/2026 | 4.64 | 4.79 | 4.58 | 4.58 | 36 |
| 29/06/2026 | 4.63 | 4.81 | 4.63 | 4.63 | 262 |
| 26/06/2026 | 4.60 | 4.60 | 4.56 | 4.56 | 50 |
| 25/06/2026 | 4.64 | 4.64 | 4.52 | 4.58 | 385 |