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 |
|---|---|---|---|---|---|
| 10/04/2026 | 4.29 | 4.31 | 4.27 | 4.31 | 9 |
| 09/04/2026 | 4.37 | 4.37 | 4.24 | 4.25 | 11159 |
| 08/04/2026 | 4.22 | 4.31 | 4.22 | 4.31 | 327 |
| 07/04/2026 | 4.42 | 4.42 | 4.33 | 4.41 | 482 |
| 06/04/2026 | 4.49 | 4.49 | 4.37 | 4.40 | 585 |
| 01/04/2026 | 4.55 | 4.55 | 4.37 | 4.39 | 3309 |
| 31/03/2026 | 4.73 | 4.83 | 4.54 | 4.54 | 4655 |
| 30/03/2026 | 4.66 | 4.80 | 4.59 | 4.61 | 1343 |
| 27/03/2026 | 4.41 | 4.65 | 4.41 | 4.51 | 4128 |
| 26/03/2026 | 4.43 | 4.46 | 4.34 | 4.41 | 612 |
| 25/03/2026 | 4.26 | 4.28 | 4.24 | 4.25 | 10858 |
| 23/03/2026 | 4.24 | 4.24 | 4.13 | 4.13 | 17 |
| 20/03/2026 | 4.24 | 4.47 | 4.11 | 4.12 | 6256 |
| 19/03/2026 | 3.98 | 4.20 | 3.98 | 4.16 | 1700 |
| 18/03/2026 | 3.83 | 3.90 | 3.83 | 3.90 | 296 |
| 17/03/2026 | 3.83 | 3.83 | 3.80 | 3.81 | 28 |
| 16/03/2026 | 3.80 | 3.80 | 3.75 | 3.78 | 265 |
| 13/03/2026 | 3.87 | 3.87 | 3.79 | 3.82 | 55 |
| 12/03/2026 | 3.96 | 3.96 | 3.84 | 3.87 | 177 |
| 11/03/2026 | 3.84 | 3.89 | 3.84 | 3.89 | 2026 |
| 10/03/2026 | 3.73 | 3.76 | 3.69 | 3.69 | 1890 |
| 09/03/2026 | 3.83 | 3.83 | 3.70 | 3.73 | 9821 |
| 06/03/2026 | 3.60 | 3.75 | 3.60 | 3.71 | 6241 |
| 05/03/2026 | 3.50 | 3.56 | 3.50 | 3.55 | 441 |
| 04/03/2026 | 3.54 | 3.54 | 3.43 | 3.46 | 82 |
| 03/03/2026 | 3.55 | 3.55 | 3.38 | 3.51 | 69 |
| 02/03/2026 | 3.59 | 3.68 | 3.54 | 3.55 | 1163 |
| 27/02/2026 | 3.64 | 3.64 | 3.45 | 3.51 | 7974 |
| 26/02/2026 | 3.63 | 3.63 | 3.60 | 3.60 | 18 |
| 25/02/2026 | 3.73 | 3.74 | 3.73 | 3.74 | 667 |
| 24/02/2026 | 3.78 | 3.79 | 3.78 | 3.78 | 5304 |
| 23/02/2026 | 3.84 | 3.84 | 3.78 | 3.78 | 10 |
| 20/02/2026 | 3.83 | 3.87 | 3.83 | 3.86 | 8 |
| 19/02/2026 | 3.77 | 3.87 | 3.77 | 3.87 | 976 |
| 18/02/2026 | 3.74 | 3.76 | 3.72 | 3.72 | 108 |
| 13/02/2026 | 3.76 | 3.76 | 3.75 | 3.75 | 27 |
| 12/02/2026 | 3.95 | 3.95 | 3.76 | 3.76 | 152 |
| 11/02/2026 | 3.96 | 3.96 | 3.91 | 3.91 | 125 |
| 10/02/2026 | 3.87 | 3.87 | 3.82 | 3.83 | 80 |
| 09/02/2026 | 3.74 | 3.82 | 3.74 | 3.82 | 14 |
| 06/02/2026 | 3.83 | 3.88 | 3.83 | 3.85 | 404 |
| 05/02/2026 | 3.87 | 3.87 | 3.79 | 3.79 | 14 |
| 04/02/2026 | 3.92 | 4.00 | 3.83 | 3.83 | 93 |
| 03/02/2026 | 3.87 | 3.87 | 3.82 | 3.82 | 12 |
| 02/02/2026 | 3.95 | 3.95 | 3.84 | 3.85 | 270 |
| 30/01/2026 | 3.97 | 4.00 | 3.97 | 3.98 | 93 |
| 29/01/2026 | 3.93 | 4.10 | 3.85 | 3.90 | 324 |
| 28/01/2026 | 3.85 | 3.88 | 3.81 | 3.83 | 425 |
| 27/01/2026 | 3.69 | 3.95 | 3.69 | 3.95 | 414 |
| 26/01/2026 | 3.69 | 3.71 | 3.68 | 3.68 | 483 |