Stockscreener 앱 받기
30.83
0.03%
0.010
시간 외 거래:
31.00
0.17
+0.55%
Ypf Adr 주식 (YPF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $31.48 | $29.97 | $1.51 | 1,794,997.0 | +0.03% |
| 2025-09-04 | $31.08 | $29.48 | $1.60 | 1,566,777.0 | +4.30% |
| 2025-09-03 | $30.80 | $29.44 | $1.36 | 1,483,708.0 | -2.73% |
| 2025-09-02 | $30.45 | $28.85 | $1.60 | 2,450,058.0 | -0.30% |
| 2025-08-29 | $31.00 | $30.40 | $0.60 | 1,788,921.0 | -1.20% |
| 2025-08-28 | $31.77 | $30.36 | $1.41 | 2,766,715.0 | +1.72% |
| 2025-08-27 | $30.77 | $29.97 | $0.80 | 1,886,583.0 | -1.27% |
| 2025-08-26 | $30.91 | $29.81 | $1.10 | 1,925,347.0 | +2.04% |
| 2025-08-25 | $31.53 | $29.95 | $1.58 | 2,558,852.0 | -5.21% |
| 2025-08-22 | $32.26 | $31.45 | $0.815 | 1,432,226.0 | +0.25% |
| 2025-08-21 | $32.13 | $31.20 | $0.935 | 816,060.0 | +0.83% |
| 2025-08-20 | $32.63 | $31.31 | $1.32 | 1,688,030.0 | -1.75% |
| 2025-08-19 | $33.77 | $31.93 | $1.84 | 1,811,895.0 | -5.25% |
| 2025-08-18 | $34.23 | $32.63 | $1.59 | 1,442,152.0 | +2.34% |
| 2025-08-15 | $33.43 | $32.31 | $1.12 | 1,133,167.0 | +0.86% |
| 2025-08-14 | $33.47 | $31.91 | $1.56 | 1,618,720.0 | -3.14% |
| 2025-08-13 | $34.30 | $33.30 | $0.998 | 1,258,468.0 | -0.59% |
| 2025-08-12 | $34.98 | $33.75 | $1.23 | 1,274,460.0 | -1.02% |
| 2025-08-11 | $34.42 | $33.53 | $0.89 | 1,143,047.0 | +0.03% |
| 2025-08-08 | $35.69 | $33.65 | $2.04 | 1,751,534.0 | -4.14% |
| 2025-08-07 | $36.52 | $35.27 | $1.26 | 1,767,887.0 | -1.19% |
Ypf Adr 주식 (YPF) 연도별 가격 이력
이 심층 분석에서는 Ypf Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YPF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ypf Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ypf Adr 주식 (YPF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $31.48 | $28.85 | $2.63 | 9,090,537.0 | +1.18% |
| 2025-08 | $36.52 | $29.81 | $6.71 | 33,748,619.0 | -9.15% |
| 2025-07 | $35.00 | $30.15 | $4.85 | 32,567,797.0 | +6.65% |
| 2025-06 | $37.22 | $30.48 | $6.74 | 33,501,767.0 | -11.11% |
| 2025-05 | $37.67 | $28.08 | $9.59 | 49,581,268.0 | +18.72% |
| 2025-04 | $36.03 | $24.66 | $11.37 | 51,650,912.0 | -14.95% |
| 2025-03 | $38.74 | $30.82 | $7.92 | 34,214,235.0 | -0.03% |
| 2025-02 | $39.76 | $33.67 | $6.08 | 30,135,600.0 | -11.20% |
| 2025-01 | $47.43 | $37.93 | $9.50 | 50,853,717.0 | -7.15% |
Ypf Adr 주식 (YPF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.97 | $37.56 | $8.41 | 43,855,802.0 | +5.14% |
| 2024-11 | $42.30 | $25.02 | $17.28 | 62,844,783.0 | +64.42% |
| 2024-10 | $26.00 | $21.08 | $4.92 | 39,040,065.0 | +15.56% |
| 2024-09 | $24.64 | $21.01 | $3.63 | 32,124,031.0 | -10.51% |
| 2024-08 | $24.42 | $16.18 | $8.24 | 38,059,970.0 | +18.86% |
| 2024-07 | $21.84 | $18.79 | $3.05 | 31,376,991.0 | -0.89% |
| 2024-06 | $23.52 | $19.53 | $3.99 | 43,118,828.0 | -13.31% |
| 2024-05 | $24.77 | $20.93 | $3.84 | 53,782,036.0 | +5.69% |
| 2024-04 | $22.27 | $19.02 | $3.25 | 48,986,565.0 | +10.91% |
| 2024-03 | $21.16 | $17.12 | $4.04 | 53,615,189.0 | +14.45% |
| 2024-02 | $18.43 | $14.94 | $3.49 | 46,719,976.0 | +0.12% |
| 2024-01 | $17.80 | $14.53 | $3.27 | 44,539,025.0 | +0.52% |
Ypf Adr 주식 (YPF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.82 | $15.88 | $2.95 | 65,406,020.0 | +3.49% |
| 2023-11 | $18.23 | $9.57 | $8.66 | 88,562,435.0 | +67.27% |
| 2023-10 | $13.80 | $9.81 | $3.99 | 43,969,087.0 | -18.94% |
| 2023-09 | $14.74 | $11.83 | $2.91 | 39,579,630.0 | -15.17% |
| 2023-08 | $15.36 | $13.02 | $2.34 | 40,760,831.0 | -3.02% |
| 2023-07 | $16.19 | $13.87 | $2.32 | 33,079,633.0 | +0.00% |
| 2023-06 | $15.97 | $11.00 | $4.97 | 47,620,080.0 | +35.49% |
| 2023-05 | $12.10 | $10.49 | $1.61 | 33,487,214.0 | -1.17% |
| 2023-04 | $12.68 | $10.80 | $1.88 | 36,453,326.0 | +1.28% |
| 2023-03 | $12.74 | $8.73 | $4.01 | 65,150,420.0 | -6.71% |
| 2023-02 | $12.59 | $10.98 | $1.61 | 43,875,607.0 | -1.51% |
| 2023-01 | $13.11 | $8.50 | $4.61 | 68,141,142.0 | +30.03% |
0.22%
자본화:
|
볼륨(24시간):