YPF Sociedad Anonima (YPF) Historical Stock Data
43.06 ↑0.27 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YPF is up 0.46% a day on average. There have been 17 days where YPF Sociedad Anonima closed green and 13 days where YPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 42.70 | 43.06 | ↑$0.36 (0.84%) | 42.50 | 43.45 | 1.02M |
| 2024-12-24 | 42.45 | 42.79 | ↑$0.34 (0.80%) | 42.16 | 42.99 | 405.59K |
| 2024-12-23 | 42.10 | 42.44 | ↑$0.34 (0.81%) | 41.27 | 42.68 | 1.26M |
| 2024-12-20 | 41.03 | 42.02 | ↑$0.99 (2.41%) | 40.41 | 42.70 | 1.61M |
| 2024-12-19 | 43.51 | 41.42 | ↓$2.09 (-4.80%) | 41.01 | 43.89 | 3.01M |
| 2024-12-18 | 44.86 | 41.69 | ↓$3.17 (-7.07%) | 41.66 | 44.91 | 3.16M |
| 2024-12-17 | 44.30 | 44.88 | ↑$0.58 (1.31%) | 43.24 | 44.89 | 2.48M |
| 2024-12-16 | 44.70 | 44.58 | ↓$0.12 (-0.27%) | 44.04 | 45.97 | 3.37M |
| 2024-12-13 | 44.29 | 44.56 | ↑$0.27 (0.61%) | 43.62 | 44.96 | 2.17M |
| 2024-12-12 | 43.29 | 43.96 | ↑$0.67 (1.55%) | 43.29 | 44.75 | 3.67M |
| 2024-12-11 | 40.98 | 43.12 | ↑$2.14 (5.22%) | 40.20 | 43.49 | 3.17M |
| 2024-12-10 | 41.45 | 40.65 | ↓$0.80 (-1.93%) | 40.17 | 42.00 | 1.55M |
| 2024-12-09 | 40.36 | 40.51 | ↑$0.15 (0.37%) | 39.87 | 41.75 | 2.87M |
| 2024-12-06 | 38.57 | 38.87 | ↑$0.30 (0.78%) | 37.57 | 39.59 | 2.35M |
| 2024-12-05 | 38.60 | 38.46 | ↓$0.14 (-0.36%) | 38.18 | 39.23 | 2.26M |
| 2024-12-04 | 39.85 | 38.38 | ↓$1.47 (-3.69%) | 38.03 | 40.05 | 3.29M |
| 2024-12-03 | 40.99 | 40.15 | ↓$0.84 (-2.05%) | 39.63 | 41.12 | 2.35M |
| 2024-12-02 | 40.77 | 40.22 | ↓$0.55 (-1.35%) | 40.13 | 41.36 | 2.04M |
| 2024-11-29 | 40.37 | 40.30 | ↓$0.07 (-0.17%) | 39.91 | 41.10 | 2.18M |
| 2024-11-27 | 39.75 | 39.71 | ↓$0.04 (-0.10%) | 39.44 | 40.43 | 2.37M |
| 2024-11-26 | 39.10 | 40.03 | ↑$0.93 (2.38%) | 38.65 | 41.23 | 2.33M |
| 2024-11-25 | 42.00 | 39.26 | ↓$2.74 (-6.52%) | 38.96 | 42.29 | 5.08M |
| 2024-11-22 | 37.22 | 40.03 | ↑$2.81 (7.56%) | 37.22 | 40.98 | 6M |
| 2024-11-21 | 37.99 | 37.47 | ↓$0.52 (-1.37%) | 36.70 | 38.40 | 4.92M |
| 2024-11-20 | 35.93 | 37.17 | ↑$1.24 (3.45%) | 35.50 | 37.24 | 3.60M |
| 2024-11-19 | 34.87 | 35.55 | ↑$0.68 (1.95%) | 34.39 | 35.60 | 3.29M |
| 2024-11-18 | 32.71 | 34.94 | ↑$2.23 (6.82%) | 32.28 | 35.67 | 3.84M |
| 2024-11-15 | 32.42 | 32.39 | ↓$0.03 (-0.09%) | 32.02 | 33.16 | 2.98M |
| 2024-11-14 | 31.00 | 32.26 | ↑$1.26 (4.06%) | 31.00 | 32.53 | 2.61M |
| 2024-11-13 | 30.12 | 30.91 | ↑$0.79 (2.62%) | 29.86 | 30.99 | 2.02M |
Create an account or log in to view more rows.
$YPF Bull trap
$YPF omg lol
$YPF wow
$YPF lmao wtf was that
$YPF lmao wtf was that
$YPF yes
keep going down
let's go
stop stalling
$YPF due for a spike!
$YPF i like the stock
$YPF a comeback is always more fun than an all out win!!!!
$YPF I'll say it again slowwwllyyyy! Better stocks to short by far