YPFDD
Acción USD
Último cierre
5.87
+0.11
+1.91%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 5.90
Mínimo 5.77
Máximo 5.94
Volumen 386912
Instrumento
- Emisor
- YPF S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 488 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 26/03/2025 | 3.80 | 3.84 | 3.70 | 3.74 | 13886 |
| 25/03/2025 | 3.70 | 3.81 | 3.70 | 3.78 | 14663 |
| 21/03/2025 | 3.60 | 3.69 | 3.50 | 3.68 | 24127 |
| 20/03/2025 | 3.60 | 3.70 | 3.52 | 3.58 | 24583 |
| 19/03/2025 | 3.48 | 3.58 | 3.46 | 3.57 | 35527 |
| 18/03/2025 | 3.57 | 3.61 | 3.35 | 3.39 | 48193 |
| 17/03/2025 | 3.66 | 3.69 | 3.57 | 3.64 | 31655 |
| 14/03/2025 | 3.53 | 3.61 | 3.49 | 3.60 | 16390 |
| 13/03/2025 | 3.40 | 3.47 | 3.33 | 3.43 | 17205 |
| 12/03/2025 | 3.22 | 3.43 | 3.22 | 3.42 | 12248 |
| 11/03/2025 | 3.30 | 3.30 | 3.13 | 3.20 | 43965 |
| 10/03/2025 | 3.24 | 3.27 | 3.10 | 3.15 | 34916 |
| 07/03/2025 | 3.37 | 3.52 | 3.25 | 3.37 | 31947 |
| 06/03/2025 | 3.50 | 3.50 | 3.35 | 3.38 | 27336 |
| 05/03/2025 | 3.40 | 3.48 | 3.30 | 3.46 | 23114 |
| 28/02/2025 | 3.51 | 3.55 | 3.40 | 3.45 | 18288 |
| 27/02/2025 | 3.56 | 3.62 | 3.49 | 3.50 | 17459 |
| 26/02/2025 | 3.59 | 3.66 | 3.55 | 3.58 | 17364 |
| 25/02/2025 | 3.70 | 3.78 | 3.53 | 3.60 | 18706 |
| 24/02/2025 | 3.85 | 3.95 | 3.67 | 3.73 | 17298 |
| 21/02/2025 | 3.95 | 4.01 | 3.77 | 3.80 | 21646 |
| 20/02/2025 | 3.80 | 3.91 | 3.75 | 3.90 | 15172 |
| 19/02/2025 | 3.81 | 3.86 | 3.72 | 3.80 | 15341 |
| 18/02/2025 | 3.61 | 3.81 | 3.59 | 3.76 | 38842 |
| 17/02/2025 | 3.73 | 3.73 | 3.57 | 3.58 | 31738 |
| 14/02/2025 | 3.87 | 3.87 | 3.74 | 3.82 | 17897 |
| 13/02/2025 | 3.79 | 3.79 | 3.66 | 3.75 | 13933 |
| 12/02/2025 | 3.61 | 3.74 | 3.52 | 3.67 | 37950 |
| 11/02/2025 | 3.83 | 3.83 | 3.61 | 3.68 | 30409 |
| 10/02/2025 | 3.90 | 3.92 | 3.79 | 3.82 | 23257 |
| 07/02/2025 | 3.87 | 3.98 | 3.81 | 3.86 | 25831 |
| 06/02/2025 | 4.04 | 4.04 | 3.92 | 3.95 | 14885 |
| 05/02/2025 | 4.07 | 4.07 | 3.92 | 3.95 | 14572 |
| 04/02/2025 | 3.94 | 4.06 | 3.86 | 4.00 | 52553 |
| 03/02/2025 | 3.94 | 3.99 | 3.83 | 3.94 | 21670 |
| 31/01/2025 | 4.26 | 4.26 | 4.01 | 4.06 | 23966 |
| 30/01/2025 | 4.15 | 4.25 | 4.09 | 4.12 | 36542 |
| 29/01/2025 | 3.94 | 4.11 | 3.91 | 4.10 | 41358 |
| 28/01/2025 | 4.04 | 4.13 | 3.85 | 3.96 | 25013 |
| 27/01/2025 | 4.13 | 4.14 | 3.95 | 3.99 | 36650 |
| 24/01/2025 | 4.43 | 4.43 | 4.09 | 4.18 | 41833 |
| 23/01/2025 | 4.45 | 4.45 | 4.30 | 4.31 | 23507 |
| 22/01/2025 | 4.47 | 4.49 | 4.37 | 4.46 | 21232 |
| 21/01/2025 | 4.48 | 4.48 | 4.31 | 4.43 | 32758 |
| 20/01/2025 | 4.35 | 4.46 | 4.35 | 4.37 | 20743 |
| 17/01/2025 | 4.59 | 4.71 | 4.29 | 4.33 | 35573 |
| 16/01/2025 | 4.75 | 4.75 | 4.46 | 4.49 | 33104 |
| 15/01/2025 | 4.70 | 4.72 | 4.52 | 4.62 | 56855 |
| 14/01/2025 | 4.69 | 4.69 | 4.58 | 4.66 | 50427 |
| 13/01/2025 | 4.77 | 4.83 | 4.57 | 4.62 | 82115 |