YPF Sociedad Anonima (YPF) Historical Stock Data
22.08 ↑0.12 (0.55%)
As of May 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, YPF is up 0.56% a day on average. There have been 18 days where YPF Sociedad Anonima closed green and 12 days where YPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 21.78 | 22.08 | ↑$0.30 (1.38%) | 21.53 | 22.37 | 1.70M |
| 2024-04-30 | 21.63 | 21.96 | ↑$0.33 (1.53%) | 21.52 | 22.27 | 2.79M |
| 2024-04-29 | 21.05 | 21.48 | ↑$0.43 (2.04%) | 21.05 | 21.67 | 1.50M |
| 2024-04-26 | 20.29 | 21.17 | ↑$0.88 (4.34%) | 20.20 | 21.22 | 1.50M |
| 2024-04-25 | 19.99 | 20.24 | ↑$0.25 (1.25%) | 19.82 | 20.55 | 2.09M |
| 2024-04-24 | 20.93 | 20.16 | ↓$0.77 (-3.68%) | 20.14 | 20.96 | 1.53M |
| 2024-04-23 | 20.97 | 20.87 | ↓$0.10 (-0.48%) | 20.62 | 21.22 | 1.48M |
| 2024-04-22 | 19.34 | 20.79 | ↑$1.45 (7.50%) | 19.22 | 20.91 | 3.01M |
| 2024-04-19 | 19.03 | 19.34 | ↑$0.31 (1.63%) | 19.03 | 19.59 | 1.36M |
| 2024-04-18 | 19.47 | 19.07 | ↓$0.40 (-2.05%) | 19.02 | 19.65 | 2.33M |
| 2024-04-17 | 20.09 | 19.47 | ↓$0.62 (-3.09%) | 19.46 | 20.21 | 1.80M |
| 2024-04-16 | 19.87 | 20.25 | ↑$0.38 (1.91%) | 19.44 | 20.35 | 2.95M |
| 2024-04-15 | 21.40 | 20.21 | ↓$1.19 (-5.56%) | 20.13 | 21.50 | 2.08M |
| 2024-04-12 | 21.66 | 21.17 | ↓$0.49 (-2.26%) | 20.94 | 21.96 | 2.02M |
| 2024-04-11 | 21.67 | 21.61 | ↓$0.06 (-0.28%) | 21.15 | 21.69 | 1.50M |
| 2024-04-10 | 21.41 | 21.46 | ↑$0.05 (0.23%) | 21.21 | 21.93 | 1.80M |
| 2024-04-09 | 21.85 | 21.75 | ↓$0.10 (-0.46%) | 21.28 | 22.27 | 3.09M |
| 2024-04-08 | 21.10 | 21.71 | ↑$0.61 (2.89%) | 20.57 | 21.82 | 3.47M |
| 2024-04-05 | 20.31 | 21.04 | ↑$0.73 (3.59%) | 20.17 | 21.37 | 2.40M |
| 2024-04-04 | 20.63 | 20.23 | ↓$0.40 (-1.94%) | 20.22 | 20.84 | 5.20M |
| 2024-04-03 | 19.78 | 20.64 | ↑$0.86 (4.35%) | 19.78 | 20.70 | 2.12M |
| 2024-04-02 | 19.54 | 19.91 | ↑$0.37 (1.89%) | 19.44 | 20.09 | 1.63M |
| 2024-04-01 | 19.87 | 19.63 | ↓$0.24 (-1.21%) | 19.52 | 19.87 | 696.72K |
| 2024-03-28 | 19.96 | 19.80 | ↓$0.16 (-0.80%) | 19.76 | 20.19 | 0.98M |
| 2024-03-27 | 19.92 | 20.12 | ↑$0.20 (1.00%) | 19.70 | 20.17 | 1.29M |
| 2024-03-26 | 20.25 | 19.80 | ↓$0.45 (-2.22%) | 19.67 | 20.26 | 1.58M |
| 2024-03-25 | 20.21 | 20.37 | ↑$0.16 (0.79%) | 20.21 | 21.16 | 2.24M |
| 2024-03-22 | 20.26 | 20.26 | ↑$0.00 (0.00%) | 19.91 | 20.41 | 2.08M |
| 2024-03-21 | 19.74 | 20.19 | ↑$0.45 (2.28%) | 19.40 | 20.32 | 3.60M |
| 2024-03-20 | 18.94 | 19.36 | ↑$0.42 (2.22%) | 18.65 | 19.36 | 1.84M |
Create an account or log in to view more rows.
$YPF going down
$YPF every dip gets bought up.
$YPF come on bulls we can do it
don’t let bears win
$YPF all’s I know is buy and hold… no expectations
$YPF HODLing
and buying more when I can.
$YPF I hope I never have to work for anyone again after this
$YPF bull flag
breakout!
$YPF Overpower the algos!
$YPF low volume today isn’t necessarily a bad thing
$YPF what happen