YPF Sociedad Anonima (YPF) Historical Stock Data
19.07 ↓0.40 (-2.05%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, YPF is up 0.19% a day on average. There have been 16 days where YPF Sociedad Anonima closed green and 14 days where YPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 19.24 | 18.97 | ↓$0.27 (-1.40%) | 18.81 | 19.68 | 2.74M |
| 2024-03-18 | 18.33 | 19.26 | ↑$0.93 (5.07%) | 17.98 | 19.27 | 5.45M |
| 2024-03-15 | 17.98 | 18.06 | ↑$0.08 (0.44%) | 17.64 | 18.13 | 2.59M |
| 2024-03-14 | 18.16 | 18.00 | ↓$0.16 (-0.88%) | 17.78 | 18.18 | 2.85M |
| 2024-03-13 | 17.81 | 18.11 | ↑$0.30 (1.68%) | 17.81 | 18.41 | 2.79M |
| 2024-03-12 | 17.43 | 17.64 | ↑$0.21 (1.20%) | 17.12 | 17.70 | 1.86M |
| 2024-03-11 | 17.72 | 17.34 | ↓$0.38 (-2.14%) | 17.14 | 17.72 | 1.68M |
| 2024-03-08 | 18.10 | 17.65 | ↓$0.45 (-2.49%) | 17.59 | 18.37 | 2.61M |
| 2024-03-07 | 18.45 | 18.32 | ↓$0.13 (-0.70%) | 18.14 | 18.84 | 2.91M |
| 2024-03-06 | 18.41 | 18.67 | ↑$0.26 (1.41%) | 18.20 | 18.93 | 3.12M |
Create an account or log in to view more rows.
$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
$YPF let’s go!! Squeeze time