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 |
|---|---|---|---|---|---|
| 24/06/2026 | 4.69 | 4.69 | 4.56 | 4.58 | 566 |
| 23/06/2026 | 4.88 | 4.88 | 4.77 | 4.77 | 448 |
| 22/06/2026 | 5.12 | 5.12 | 4.91 | 4.95 | 212 |
| 19/06/2026 | 5.25 | 5.25 | 4.91 | 4.91 | 126 |
| 18/06/2026 | 5.19 | 5.20 | 5.01 | 5.07 | 517 |
| 17/06/2026 | 5.22 | 5.34 | 5.12 | 5.23 | 384 |
| 16/06/2026 | 5.39 | 5.39 | 5.07 | 5.07 | 173 |
| 12/06/2026 | 5.75 | 5.79 | 5.44 | 5.78 | 5613 |
| 11/06/2026 | 5.71 | 5.71 | 5.56 | 5.64 | 72 |
| 10/06/2026 | 5.48 | 5.58 | 5.46 | 5.46 | 368 |
| 09/06/2026 | 5.57 | 5.58 | 5.23 | 5.35 | 705 |
| 08/06/2026 | 5.44 | 5.60 | 5.38 | 5.46 | 49 |
| 05/06/2026 | 5.36 | 5.46 | 5.36 | 5.38 | 2101 |
| 04/06/2026 | 5.69 | 5.69 | 5.47 | 5.55 | 268 |
| 03/06/2026 | 5.55 | 5.58 | 5.41 | 5.46 | 731 |
| 02/06/2026 | 5.48 | 5.57 | 5.47 | 5.55 | 602 |
| 01/06/2026 | 5.46 | 5.61 | 5.42 | 5.61 | 976 |
| 29/05/2026 | 5.23 | 5.40 | 5.22 | 5.38 | 50 |
| 28/05/2026 | 5.31 | 5.34 | 5.17 | 5.18 | 482 |
| 27/05/2026 | 4.92 | 5.16 | 4.92 | 5.16 | 296 |
| 26/05/2026 | 5.00 | 5.00 | 4.81 | 4.86 | 122 |
| 22/05/2026 | 4.80 | 4.84 | 4.79 | 4.79 | 143 |
| 21/05/2026 | 4.86 | 4.87 | 4.79 | 4.81 | 223 |
| 20/05/2026 | 4.78 | 4.78 | 4.67 | 4.69 | 128 |
| 19/05/2026 | 4.74 | 4.87 | 4.71 | 4.83 | 86 |
| 18/05/2026 | 4.62 | 4.75 | 4.61 | 4.70 | 2951 |
| 15/05/2026 | 4.44 | 4.44 | 4.35 | 4.39 | 32 |
| 14/05/2026 | 4.37 | 4.44 | 4.29 | 4.29 | 331 |
| 13/05/2026 | 4.46 | 4.60 | 4.37 | 4.43 | 533 |
| 12/05/2026 | 4.51 | 4.56 | 4.50 | 4.51 | 1135 |
| 11/05/2026 | 4.28 | 4.47 | 4.26 | 4.47 | 2049 |
| 08/05/2026 | 4.27 | 4.27 | 4.20 | 4.24 | 10 |
| 07/05/2026 | 4.20 | 4.26 | 4.19 | 4.26 | 440 |
| 06/05/2026 | 4.33 | 4.34 | 4.25 | 4.34 | 789 |
| 05/05/2026 | 4.38 | 4.40 | 4.35 | 4.40 | 194 |
| 04/05/2026 | 4.43 | 4.46 | 4.43 | 4.44 | 239 |
| 30/04/2026 | 4.46 | 4.50 | 4.32 | 4.48 | 46 |
| 29/04/2026 | 4.41 | 4.46 | 4.41 | 4.46 | 615 |
| 28/04/2026 | 4.38 | 4.50 | 4.37 | 4.37 | 60 |
| 27/04/2026 | 4.31 | 4.31 | 4.28 | 4.29 | 132 |
| 24/04/2026 | 4.21 | 4.28 | 4.16 | 4.21 | 238 |
| 23/04/2026 | 4.35 | 4.35 | 4.34 | 4.34 | 19 |
| 22/04/2026 | 4.39 | 4.39 | 4.29 | 4.30 | 1450 |
| 21/04/2026 | 4.20 | 4.35 | 4.20 | 4.35 | 3497 |
| 20/04/2026 | 4.25 | 4.25 | 4.05 | 4.10 | 319 |
| 17/04/2026 | 4.03 | 4.20 | 4.00 | 4.06 | 10846 |
| 16/04/2026 | 4.18 | 4.20 | 4.17 | 4.20 | 21 |
| 15/04/2026 | 4.22 | 4.22 | 4.16 | 4.17 | 27 |
| 14/04/2026 | 4.31 | 4.31 | 4.19 | 4.27 | 1651 |
| 13/04/2026 | 4.43 | 4.43 | 4.33 | 4.36 | 437 |