Ypf Sociedad Anonima ADR (NY: YPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	37.22	40.98	37.22	40.03	6,457,276	+2.56(+6.83%)
Nov 21, 2024	37.99	38.45	36.70	37.47	5,340,029	+0.30(+0.81%)
Nov 20, 2024	35.93	37.24	35.50	37.17	4,014,775	+1.62(+4.56%)
Nov 19, 2024	34.87	35.60	34.38	35.55	4,091,907	+0.61(+1.75%)
Nov 18, 2024	32.71	35.67	32.24	34.94	4,036,554	+2.55(+7.87%)
Nov 15, 2024	32.42	33.16	32.02	32.39	2,977,038	+0.13(+0.40%)
Nov 14, 2024	31.00	32.53	31.00	32.26	3,075,238	+1.35(+4.37%)
Nov 13, 2024	30.12	30.99	29.86	30.91	2,024,858	+1.12(+3.76%)
Nov 12, 2024	29.85	30.10	29.32	29.79	1,832,286	-0.05(-0.17%)
Nov 11, 2024	29.23	30.00	27.91	29.84	1,830,499	+0.60(+2.05%)
Nov 08, 2024	30.13	31.10	28.60	29.24	2,987,869	-0.08(-0.27%)
Nov 07, 2024	28.40	29.45	28.23	29.32	2,285,164	+1.07(+3.79%)
Nov 06, 2024	27.96	28.82	27.52	28.25	3,059,597	+0.76(+2.76%)
Nov 05, 2024	26.64	27.50	26.50	27.49	2,886,698	+0.90(+3.38%)
Nov 04, 2024	25.55	26.85	25.55	26.59	3,276,204	+1.22(+4.81%)
Nov 01, 2024	25.10	25.63	25.02	25.37	2,004,382	+0.86(+3.51%)
Oct 31, 2024	24.78	24.79	24.35	24.51	1,359,094	-0.04(-0.16%)
Oct 30, 2024	25.09	25.28	24.40	24.55	1,775,469	-0.29(-1.17%)
Oct 29, 2024	25.52	25.60	24.75	24.84	1,504,279	-0.67(-2.63%)
Oct 28, 2024	25.06	25.61	24.62	25.51	1,891,016	-0.14(-0.55%)
Oct 25, 2024	25.20	26.00	24.96	25.65	2,113,795	+0.54(+2.15%)
Oct 24, 2024	24.55	25.27	23.99	25.11	1,952,382	+0.81(+3.33%)
Oct 23, 2024	24.66	24.82	23.88	24.30	1,899,462	-0.52(-2.10%)
Oct 22, 2024	24.78	25.26	24.70	24.82	1,088,828	-0.05(-0.20%)
Oct 21, 2024	25.10	25.39	24.82	24.87	1,435,583	-0.13(-0.52%)
Oct 18, 2024	25.04	25.12	24.65	25.00	1,151,681	-0.02(-0.08%)
Oct 17, 2024	25.00	25.47	24.77	25.02	1,435,778	+0.14(+0.56%)
Oct 16, 2024	25.69	25.89	24.78	24.88	1,585,546	-0.86(-3.34%)
Oct 15, 2024	24.87	25.76	24.39	25.74	2,082,609	+0.49(+1.94%)
Oct 14, 2024	24.94	25.40	24.57	25.25	1,913,319	+0.37(+1.49%)
Oct 11, 2024	24.24	25.09	24.01	24.88	1,895,964	+0.63(+2.60%)
Oct 10, 2024	23.71	24.60	23.56	24.25	2,597,684	+0.66(+2.80%)
Oct 09, 2024	21.95	24.05	21.78	23.59	3,918,558	+1.49(+6.74%)
Oct 08, 2024	21.63	22.11	21.40	22.10	919,985	+0.12(+0.55%)
Oct 07, 2024	22.24	22.39	21.80	21.98	1,092,794	-0.26(-1.17%)
Oct 04, 2024	22.49	22.70	22.04	22.24	1,172,637	-0.12(-0.54%)
Oct 03, 2024	21.74	22.41	21.58	22.36	1,753,021	+0.67(+3.09%)
Oct 02, 2024	22.00	22.02	21.50	21.69	1,404,079	+0.02(+0.09%)
Oct 01, 2024	21.17	21.86	21.08	21.67	1,764,610	+0.46(+2.17%)
Sep 30, 2024	21.40	21.54	21.01	21.21	1,806,846	-0.47(-2.17%)
Sep 27, 2024	22.06	22.29	21.61	21.68	1,681,433	-0.38(-1.72%)
Sep 26, 2024	22.21	22.33	21.81	22.06	1,713,560	-0.29(-1.30%)
Sep 25, 2024	22.81	23.04	22.32	22.35	968,111	-0.40(-1.76%)
Sep 24, 2024	23.20	23.20	22.71	22.75	1,176,038	-0.13(-0.57%)
Sep 23, 2024	23.60	23.80	22.80	22.88	1,540,520	-0.77(-3.26%)
Sep 20, 2024	24.14	24.16	23.54	23.65	1,072,688	-0.61(-2.51%)
Sep 19, 2024	23.75	24.42	23.73	24.26	1,664,577	+0.70(+2.97%)
Sep 18, 2024	23.79	23.93	23.05	23.56	1,335,961	-0.09(-0.38%)
Sep 17, 2024	23.88	23.98	23.01	23.65	1,489,346	-0.22(-0.92%)
Sep 16, 2024	23.50	24.26	23.24	23.87	1,769,782	+0.56(+2.40%)
Sep 13, 2024	23.30	23.54	23.12	23.31	975,528	+0.20(+0.87%)
Sep 12, 2024	22.85	23.32	22.81	23.11	1,395,899	+0.29(+1.27%)
Sep 11, 2024	22.61	23.38	22.60	22.82	1,349,497	+0.10(+0.44%)
Sep 10, 2024	23.25	23.25	22.11	22.72	1,669,664	-0.55(-2.36%)
Sep 09, 2024	23.47	23.72	23.24	23.27	1,267,476	-0.08(-0.34%)
Sep 06, 2024	23.87	24.02	23.11	23.35	1,344,693	-0.57(-2.38%)
Sep 05, 2024	24.14	24.64	23.78	23.92	2,317,059	-0.12(-0.50%)
Sep 04, 2024	23.17	24.07	23.13	24.04	3,052,897	+0.79(+3.40%)