Get the Stockscreener App
27.49
3.38%
0.90
After Hours:
27.49
Ypf Adr Stock (YPF) Price History
The historical daily chart and data for Ypf Adr stock (YPF), show that the latest closing stock price as of November 05, 2024, is $27.49.
- Ypf Adr all-time high stock price is $41.74, occurred on July 30, 2014.
- The lowest Ypf Adr stock price recorded was $2.255 on March 18, 2020. Since then, Ypf Adr's stock price has risen over 1,119% to $27.49 now.
- The 52-week high stock price for YPF is $26.85, representing a -2.33% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for YPF is $9.57, indicating a -65.19% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Ypf Adr (YPF) stock in the beginning of 2023 was $4.04. The stock closed the year at $9.19, a gain of over 127.48% for the year.
The table below shows more information about YPF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $27.50 | $26.50 | $1.00 | 2,862,651.0 | +3.38% |
| Nov 04, 2024 | $26.85 | $25.55 | $1.30 | 3,263,913.0 | +4.81% |
| Nov 01, 2024 | $25.63 | $25.02 | $0.61 | 1,981,445.0 | +3.51% |
| Oct 31, 2024 | $24.79 | $24.35 | $0.4401 | 1,348,897.0 | -0.16% |
| Oct 30, 2024 | $25.28 | $24.40 | $0.88 | 1,744,133.0 | -1.17% |
| Oct 29, 2024 | $25.60 | $24.75 | $0.85 | 1,470,078.0 | -2.63% |
| Oct 28, 2024 | $25.61 | $24.62 | $0.9899 | 1,874,530.0 | -0.55% |
| Oct 25, 2024 | $26.00 | $24.96 | $1.04 | 2,091,391.0 | +2.15% |
| Oct 24, 2024 | $25.27 | $23.99 | $1.28 | 1,937,120.0 | +3.33% |
| Oct 23, 2024 | $24.82 | $23.88 | $0.94 | 1,873,449.0 | -2.10% |
| Oct 22, 2024 | $25.26 | $24.70 | $0.56 | 1,060,841.0 | -0.20% |
| Oct 21, 2024 | $25.39 | $24.82 | $0.5688 | 1,430,313.0 | -0.52% |
| Oct 18, 2024 | $25.12 | $24.65 | $0.47 | 1,143,551.0 | -0.08% |
| Oct 17, 2024 | $25.47 | $24.77 | $0.6999 | 1,377,631.0 | +0.56% |
| Oct 16, 2024 | $25.89 | $24.78 | $1.11 | 1,581,974.0 | -3.34% |
| Oct 15, 2024 | $25.76 | $24.39 | $1.37 | 2,025,381.0 | +1.94% |
| Oct 14, 2024 | $25.40 | $24.57 | $0.83 | 1,863,408.0 | +1.49% |
| Oct 11, 2024 | $25.09 | $24.01 | $1.08 | 1,876,787.0 | +2.60% |
| Oct 10, 2024 | $24.60 | $23.56 | $1.04 | 2,580,164.0 | +2.80% |
| Oct 09, 2024 | $24.05 | $21.78 | $2.27 | 3,903,003.0 | +6.74% |
| Oct 08, 2024 | $22.11 | $21.40 | $0.71 | 840,970.0 | +0.55% |
Ypf Adr Stock (YPF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ypf Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YPF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ypf Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ypf Adr Stock (YPF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.50 | $25.02 | $2.48 | 10,970,660.0 | +12.16% |
| Oct, 2024 | $26.00 | $21.08 | $4.92 | 39,040,065.0 | +15.56% |
| Sep, 2024 | $24.64 | $21.01 | $3.63 | 32,124,031.0 | -10.51% |
| Aug, 2024 | $24.42 | $16.18 | $8.24 | 38,059,970.0 | +18.86% |
| Jul, 2024 | $21.84 | $18.79 | $3.05 | 31,376,991.0 | -0.89% |
| Jun, 2024 | $23.52 | $19.53 | $3.99 | 43,118,828.0 | -13.31% |
| May, 2024 | $24.77 | $20.93 | $3.84 | 53,782,036.0 | +5.69% |
| Apr, 2024 | $22.27 | $19.02 | $3.25 | 48,986,565.0 | +10.91% |
| Mar, 2024 | $21.16 | $17.12 | $4.04 | 53,615,189.0 | +14.45% |
| Feb, 2024 | $18.43 | $14.94 | $3.49 | 46,719,976.0 | +0.12% |
| Jan, 2024 | $17.80 | $14.53 | $3.27 | 44,539,025.0 | +0.52% |
Ypf Adr Stock (YPF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.82 | $15.88 | $2.95 | 65,406,020.0 | +3.49% |
| Nov, 2023 | $18.23 | $9.57 | $8.66 | 88,562,435.0 | +67.27% |
| Oct, 2023 | $13.80 | $9.81 | $3.99 | 43,969,087.0 | -18.94% |
| Sep, 2023 | $14.74 | $11.83 | $2.91 | 39,579,630.0 | -15.17% |
| Aug, 2023 | $15.36 | $13.02 | $2.34 | 40,760,831.0 | -3.02% |
| Jul, 2023 | $16.19 | $13.87 | $2.32 | 33,079,633.0 | +0.00% |
| Jun, 2023 | $15.97 | $11.00 | $4.97 | 47,620,080.0 | +35.49% |
| May, 2023 | $12.10 | $10.49 | $1.61 | 33,487,214.0 | -1.17% |
| Apr, 2023 | $12.68 | $10.80 | $1.88 | 36,453,326.0 | +1.28% |
| Mar, 2023 | $12.74 | $8.73 | $4.01 | 65,150,420.0 | -6.71% |
| Feb, 2023 | $12.59 | $10.98 | $1.61 | 43,875,607.0 | -1.51% |
| Jan, 2023 | $13.11 | $8.50 | $4.61 | 68,141,142.0 | +30.03% |
Ypf Adr Stock (YPF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.39 | $7.21 | $2.19 | 38,726,663.0 | +9.54% |
| Nov, 2022 | $8.85 | $6.79 | $2.06 | 48,643,474.0 | +9.82% |
| Oct, 2022 | $8.00 | $6.45 | $1.55 | 47,841,877.0 | +23.03% |
| Sep, 2022 | $7.37 | $5.35 | $2.02 | 66,647,522.0 | +13.11% |
| Aug, 2022 | $6.07 | $3.52 | $2.55 | 58,783,579.0 | +47.98% |
| Jul, 2022 | $3.80 | $2.82 | $0.98 | 33,103,003.0 | +13.80% |
| Jun, 2022 | $4.63 | $3.15 | $1.48 | 48,884,413.0 | -27.56% |
| May, 2022 | $4.72 | $3.80 | $0.92 | 33,784,506.0 | +6.13% |
| Apr, 2022 | $5.59 | $4.07 | $1.52 | 40,244,413.0 | -12.22% |
| Mar, 2022 | $5.00 | $4.05 | $0.95 | 57,031,488.0 | +15.00% |
| Feb, 2022 | $4.58 | $3.95 | $0.63 | 41,160,770.0 | -2.78% |
| Jan, 2022 | $4.41 | $3.54 | $0.87 | 49,600,575.0 | +13.09% |
0.21%
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):