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 |
|---|---|---|---|---|---|
| 10/01/2025 | 4.80 | 4.85 | 4.65 | 4.74 | 51713 |
| 09/01/2025 | 4.56 | 4.76 | 4.56 | 4.73 | 34294 |
| 08/01/2025 | 4.80 | 4.90 | 4.55 | 4.71 | 28717 |
| 07/01/2025 | 4.71 | 4.84 | 4.56 | 4.78 | 30449 |
| 06/01/2025 | 4.70 | 4.70 | 4.56 | 4.65 | 26749 |
| 03/01/2025 | 4.60 | 4.68 | 4.43 | 4.53 | 20214 |
| 02/01/2025 | 4.22 | 4.58 | 4.22 | 4.52 | 32095 |
| 30/12/2024 | 4.36 | 4.50 | 4.25 | 4.33 | 22264 |
| 27/12/2024 | 4.36 | 4.42 | 4.20 | 4.39 | 48073 |
| 26/12/2024 | 4.36 | 4.50 | 4.33 | 4.37 | 39724 |
| 24/12/2024 | 4.34 | 4.48 | 4.30 | 4.37 | 4897 |
| 23/12/2024 | 4.49 | 4.49 | 4.20 | 4.34 | 30165 |
| 20/12/2024 | 4.23 | 4.36 | 4.10 | 4.35 | 52182 |
| 19/12/2024 | 4.39 | 4.52 | 4.17 | 4.23 | 35764 |
| 18/12/2024 | 4.60 | 4.64 | 4.38 | 4.43 | 36085 |
| 17/12/2024 | 4.65 | 4.65 | 4.40 | 4.57 | 106352 |
| 16/12/2024 | 4.65 | 4.71 | 4.50 | 4.56 | 83072 |
| 13/12/2024 | 4.60 | 4.60 | 4.45 | 4.54 | 49152 |
| 12/12/2024 | 4.40 | 4.61 | 4.40 | 4.48 | 36574 |
| 11/12/2024 | 4.23 | 4.40 | 4.12 | 4.38 | 30607 |
| 10/12/2024 | 4.30 | 4.30 | 4.13 | 4.16 | 24012 |
| 09/12/2024 | 4.19 | 4.23 | 4.07 | 4.17 | 58356 |
| 06/12/2024 | 4.08 | 4.08 | 3.85 | 4.01 | 83874 |
| 05/12/2024 | 4.03 | 4.20 | 3.92 | 3.98 | 31602 |
| 04/12/2024 | 4.25 | 4.25 | 3.93 | 3.96 | 37195 |
| 03/12/2024 | 4.10 | 4.30 | 4.07 | 4.15 | 27481 |
| 02/12/2024 | 4.25 | 4.25 | 4.15 | 4.20 | 37959 |
| 29/11/2024 | 4.25 | 4.25 | 4.10 | 4.22 | 25318 |
| 28/11/2024 | 4.16 | 4.18 | 4.07 | 4.18 | 24212 |
| 27/11/2024 | 4.26 | 4.26 | 4.06 | 4.11 | 37911 |
| 26/11/2024 | 4.20 | 4.24 | 4.00 | 4.21 | 46227 |
| 25/11/2024 | 4.32 | 4.36 | 4.01 | 4.17 | 73612 |
| 22/11/2024 | 3.99 | 4.21 | 3.83 | 4.19 | 54863 |
| 21/11/2024 | 3.99 | 4.02 | 3.83 | 3.88 | 78564 |
| 20/11/2024 | 3.80 | 4.00 | 3.68 | 3.92 | 49707 |
| 19/11/2024 | 3.75 | 3.76 | 3.54 | 3.68 | 38911 |
| 15/11/2024 | 3.46 | 3.47 | 3.33 | 3.37 | 47790 |
| 14/11/2024 | 3.28 | 3.41 | 3.24 | 3.36 | 35788 |
| 13/11/2024 | 3.14 | 3.22 | 3.07 | 3.20 | 28723 |
| 11/11/2024 | 3.12 | 3.12 | 2.87 | 3.09 | 25322 |
| 08/11/2024 | 3.04 | 3.24 | 2.94 | 3.04 | 40050 |
| 07/11/2024 | 3.00 | 3.13 | 2.89 | 3.03 | 33869 |
| 06/11/2024 | 2.77 | 3.08 | 2.77 | 2.89 | 28609 |
| 05/11/2024 | 2.63 | 2.83 | 2.63 | 2.82 | 16651 |
| 04/11/2024 | 2.63 | 2.75 | 2.61 | 2.74 | 21573 |
| 01/11/2024 | 2.57 | 2.64 | 2.57 | 2.62 | 41033 |
| 31/10/2024 | 2.54 | 2.56 | 2.49 | 2.54 | 14717 |
| 30/10/2024 | 2.58 | 2.59 | 2.51 | 2.52 | 17245 |
| 29/10/2024 | 2.58 | 2.63 | 2.55 | 2.57 | 20239 |
| 28/10/2024 | 2.62 | 2.65 | 2.57 | 2.64 | 27052 |