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 |
|---|---|---|---|---|---|
| 28/08/2025 | 3.15 | 3.16 | 3.11 | 3.12 | 326 |
| 27/08/2025 | 3.05 | 3.06 | 3.04 | 3.05 | 284 |
| 26/08/2025 | 3.04 | 3.04 | 3.02 | 3.02 | 47 |
| 25/08/2025 | 3.10 | 3.10 | 3.04 | 3.04 | 2111 |
| 22/08/2025 | 3.21 | 3.23 | 3.19 | 3.22 | 126 |
| 21/08/2025 | 3.16 | 3.16 | 3.14 | 3.14 | 241 |
| 20/08/2025 | 3.25 | 3.26 | 3.20 | 3.20 | 112 |
| 19/08/2025 | 3.38 | 3.38 | 3.23 | 3.26 | 139 |
| 18/08/2025 | 0.00 | 0.00 | 0.00 | 3.27 | 0 |
| 14/08/2025 | 3.29 | 3.29 | 3.22 | 3.27 | 552 |
| 13/08/2025 | 3.41 | 3.41 | 3.40 | 3.40 | 12 |
| 12/08/2025 | 3.40 | 3.49 | 3.40 | 3.42 | 50 |
| 11/08/2025 | 3.41 | 3.44 | 3.39 | 3.39 | 38 |
| 08/08/2025 | 3.46 | 3.53 | 3.41 | 3.53 | 136 |
| 07/08/2025 | 3.59 | 3.60 | 3.59 | 3.60 | 33 |
| 06/08/2025 | 3.58 | 3.63 | 3.58 | 3.61 | 438 |
| 05/08/2025 | 3.42 | 3.49 | 3.40 | 3.49 | 292 |
| 04/08/2025 | 3.37 | 3.41 | 3.35 | 3.41 | 59 |
| 01/08/2025 | 3.27 | 3.31 | 3.23 | 3.31 | 477 |
| 31/07/2025 | 3.41 | 3.41 | 3.31 | 3.35 | 884 |
| 30/07/2025 | 3.45 | 3.55 | 3.38 | 3.38 | 156 |
| 29/07/2025 | 3.44 | 3.51 | 3.44 | 3.51 | 320 |
| 28/07/2025 | 3.36 | 3.36 | 3.33 | 3.33 | 1980 |
| 25/07/2025 | 3.32 | 3.40 | 3.32 | 3.36 | 44 |
| 24/07/2025 | 3.21 | 3.29 | 3.21 | 3.29 | 481 |
| 23/07/2025 | 3.19 | 3.28 | 3.19 | 3.25 | 444 |
| 22/07/2025 | 3.10 | 3.10 | 3.05 | 3.09 | 492 |
| 21/07/2025 | 3.10 | 3.11 | 3.06 | 3.06 | 960 |
| 18/07/2025 | 3.10 | 3.19 | 3.04 | 3.10 | 2971 |
| 17/07/2025 | 3.13 | 3.13 | 3.09 | 3.10 | 596 |
| 16/07/2025 | 3.19 | 3.19 | 3.08 | 3.09 | 365 |
| 15/07/2025 | 3.13 | 3.30 | 3.13 | 3.17 | 1694 |
| 14/07/2025 | 3.09 | 3.20 | 3.09 | 3.14 | 243 |
| 11/07/2025 | 3.20 | 3.20 | 3.11 | 3.12 | 450 |
| 08/07/2025 | 3.15 | 3.30 | 3.15 | 3.30 | 133 |
| 07/07/2025 | 3.15 | 3.15 | 3.09 | 3.10 | 68 |
| 04/07/2025 | 3.25 | 3.25 | 3.22 | 3.24 | 178 |
| 03/07/2025 | 3.30 | 3.30 | 3.19 | 3.25 | 99 |
| 02/07/2025 | 3.21 | 3.25 | 3.20 | 3.21 | 142 |
| 01/07/2025 | 3.17 | 3.25 | 3.17 | 3.22 | 9 |
| 30/06/2025 | 3.31 | 3.34 | 3.12 | 3.16 | 204 |
| 27/06/2025 | 3.37 | 3.39 | 3.32 | 3.34 | 75 |
| 26/06/2025 | 3.36 | 3.45 | 3.36 | 3.37 | 84 |
| 25/06/2025 | 3.51 | 3.51 | 3.35 | 3.35 | 2974 |
| 24/06/2025 | 3.41 | 3.48 | 3.41 | 3.45 | 51 |
| 23/06/2025 | 3.54 | 3.57 | 3.40 | 3.40 | 108 |
| 19/06/2025 | 3.69 | 3.69 | 3.54 | 3.54 | 74 |
| 18/06/2025 | 3.62 | 3.66 | 3.55 | 3.55 | 31 |
| 17/06/2025 | 3.59 | 3.63 | 3.58 | 3.63 | 52 |
| 13/06/2025 | 3.73 | 3.73 | 3.69 | 3.69 | 104 |