YPF SOCIEDAD ANONIMA (NY: YPF)
34.56 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 35.70 35.75 34.00 34.56 2,226,410 -1.34(-3.73%)
Jul 25, 2014 36.36 36.45 35.66 35.90 1,846,331 -1.10(-2.97%)
Jul 24, 2014 36.48 37.53 36.40 37.00 1,670,665 +1.04(+2.89%)
Jul 23, 2014 37.00 37.00 35.43 35.96 2,749,492 -0.95(-2.57%)
Jul 22, 2014 36.91 37.97 35.87 36.91 3,541,462 -0.30(-0.81%)
Jul 21, 2014 37.40 37.50 36.67 37.21 3,110,461 -0.79(-2.08%)
Jul 18, 2014 35.93 38.30 35.92 38.00 5,477,093 +2.27(+6.35%)
Jul 17, 2014 36.58 36.69 34.95 35.73 2,191,078 -0.87(-2.38%)
Jul 16, 2014 36.90 36.96 35.67 36.60 2,690,138 +0.13(+0.36%)
Jul 15, 2014 37.30 37.55 36.22 36.47 1,635,438 -0.73(-1.96%)
Jul 14, 2014 38.00 38.48 37.00 37.20 1,623,951 -0.77(-2.03%)
Jul 11, 2014 38.00 38.84 37.09 37.97 1,873,701 -0.01(-0.03%)
Jul 10, 2014 36.54 38.26 36.27 37.98 2,166,294 +0.83(+2.23%)
Jul 09, 2014 35.50 37.40 35.34 37.15 4,301,249 +1.65(+4.65%)
Jul 08, 2014 34.57 36.31 34.13 35.50 3,045,371 +1.22(+3.56%)
Jul 07, 2014 34.00 34.50 33.35 34.28 1,365,589 +0.14(+0.41%)
Jul 03, 2014 34.14 34.14 34.14 0 -0.08(-0.23%)
Jul 02, 2014 33.34 34.66 33.34 34.22 1,267,692 +0.82(+2.46%)
Jul 01, 2014 33.44 34.50 33.31 33.40 1,149,310 +0.72(+2.20%)
Jun 30, 2014 33.33 33.49 32.30 32.68 1,111,456 -0.46(-1.39%)
Jun 27, 2014 33.30 33.50 32.22 33.14 1,721,803 -0.40(-1.19%)
Jun 26, 2014 34.90 35.00 33.52 33.54 1,652,052 -1.26(-3.62%)
Jun 25, 2014 33.88 35.12 33.00 34.80 1,476,566 +0.25(+0.72%)
Jun 24, 2014 35.95 36.25 34.50 34.55 3,750,962 -1.40(-3.89%)
Jun 23, 2014 34.07 36.00 34.00 35.95 4,038,977 +2.19(+6.49%)
Jun 20, 2014 32.00 34.47 31.47 33.76 4,844,643 +1.65(+5.14%)
Jun 19, 2014 30.79 32.30 30.51 32.11 4,147,726 -0.20(-0.62%)
Jun 18, 2014 28.84 32.90 28.32 32.31 8,960,453 +2.29(+7.63%)
Jun 17, 2014 28.91 30.62 28.35 30.02 3,756,835 +1.02(+3.52%)
Jun 16, 2014 33.00 33.26 27.92 29.00 7,480,422 -3.93(-11.93%)
Jun 13, 2014 32.74 33.04 32.38 32.93 1,453,119 +0.25(+0.76%)
Jun 12, 2014 33.48 33.58 32.65 32.68 1,941,852 -0.73(-2.18%)
Jun 11, 2014 32.82 33.65 32.69 33.41 1,830,406 +0.42(+1.27%)
Jun 10, 2014 32.00 33.03 31.67 32.99 2,826,873 +2.18(+7.08%)
Jun 06, 2014 30.94 31.50 30.66 30.81 999,017 -0.07(-0.23%)
Jun 05, 2014 31.22 31.32 30.66 30.88 1,070,562 -0.16(-0.52%)
Jun 04, 2014 30.61 31.39 30.26 31.04 1,650,793 +0.53(+1.74%)
Jun 03, 2014 30.50 30.62 29.83 30.51 1,038,187 +0.11(+0.36%)
Jun 02, 2014 29.95 30.58 29.67 30.40 1,263,456 +0.52(+1.74%)
May 30, 2014 29.69 30.18 29.52 29.88 1,359,427 +0.18(+0.61%)
May 29, 2014 29.67 30.10 29.54 29.70 1,492,971 +0.62(+2.13%)
May 28, 2014 29.17 29.67 29.00 29.08 468,546 -0.11(-0.38%)
May 27, 2014 29.91 30.19 29.02 29.19 997,816 -0.41(-1.39%)
May 23, 2014 29.60 29.60 29.60 0 +0.93(+3.24%)
May 22, 2014 28.54 29.20 28.31 28.67 849,997 +0.19(+0.67%)
May 21, 2014 29.66 29.95 28.17 28.48 2,170,757 -1.08(-3.65%)
May 20, 2014 29.75 30.03 29.35 29.56 989,467 -0.25(-0.84%)
May 19, 2014 29.03 29.88 29.03 29.81 638,759 +0.38(+1.29%)
May 16, 2014 29.50 29.73 28.68 29.43 2,228,575 -0.32(-1.08%)
May 15, 2014 30.59 30.59 29.51 29.75 1,449,213 -0.69(-2.27%)
May 14, 2014 30.15 30.59 29.33 30.44 1,106,929 +0.35(+1.16%)
May 13, 2014 30.76 30.99 29.76 30.09 1,470,984 -0.48(-1.57%)
May 12, 2014 30.76 31.04 30.17 30.57 1,098,611 -0.13(-0.42%)
May 09, 2014 31.69 32.21 30.55 30.70 1,362,565 -1.06(-3.34%)
May 08, 2014 31.00 31.91 29.75 31.76 2,230,892 +0.67(+2.16%)
May 07, 2014 28.62 31.41 28.55 31.09 11,412,863 +2.91(+10.33%)
May 06, 2014 29.20 29.59 28.09 28.18 956,305 -1.24(-4.21%)
May 05, 2014 28.59 29.68 28.44 29.42 706,527 +0.83(+2.90%)
May 02, 2014 28.59 28.96 28.28 28.59 421,786 -0.04(-0.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here