YPF(YPF)
YPF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $47.66 | $48.90 | $46.45 | $47.07 | 2.32M |
| 5/19/2026 | $47.98 | $48.74 | $47.08 | $47.96 | 3.45M |
| 5/18/2026 | $44.13 | $47.78 | $44.05 | $47.48 | 5.81M |
| 5/15/2026 | $44.19 | $44.79 | $43.41 | $43.66 | 1.00M |
| 5/14/2026 | $43.44 | $44.61 | $43.21 | $44.17 | 1.08M |
| 5/13/2026 | $44.95 | $45.18 | $43.47 | $43.53 | 1.48M |
| 5/12/2026 | $45.16 | $45.79 | $44.86 | $44.95 | 1.60M |
| 5/11/2026 | $42.91 | $45.04 | $42.52 | $44.93 | 1.94M |
| 5/8/2026 | $42.85 | $43.00 | $41.81 | $42.37 | 2.15M |
| 5/7/2026 | $42.30 | $42.98 | $41.63 | $42.80 | 1.68M |
| 5/6/2026 | $43.00 | $43.59 | $42.42 | $43.26 | 2.16M |
| 5/5/2026 | $44.39 | $44.42 | $43.46 | $43.97 | 1.61M |
| 5/4/2026 | $43.84 | $44.57 | $43.60 | $44.43 | 1.23M |
| 5/1/2026 | $44.87 | $44.87 | $42.79 | $43.38 | 1.88M |
| 4/30/2026 | $44.51 | $45.31 | $44.30 | $45.16 | 1.98M |
| 4/29/2026 | $44.00 | $45.15 | $43.63 | $44.81 | 2.66M |
| 4/28/2026 | $43.58 | $43.98 | $43.16 | $43.39 | 1.48M |
| 4/27/2026 | $43.45 | $43.84 | $42.73 | $43.00 | 1.73M |
| 4/24/2026 | $43.12 | $43.44 | $42.02 | $42.94 | 1.43M |
| 4/23/2026 | $43.53 | $43.77 | $43.12 | $43.31 | 1.82M |
| 4/22/2026 | $44.06 | $44.37 | $42.98 | $43.15 | 1.55M |
| 4/21/2026 | $41.08 | $43.66 | $41.08 | $43.12 | 3.38M |
| 4/20/2026 | $40.64 | $41.31 | $40.41 | $40.98 | 1.31M |
| 4/17/2026 | $40.44 | $41.00 | $39.35 | $40.59 | 3.03M |
| 4/16/2026 | $41.67 | $42.02 | $41.39 | $41.87 | 1.24M |
| 4/15/2026 | $41.79 | $42.35 | $41.39 | $41.54 | 2.02M |
| 4/14/2026 | $43.37 | $43.38 | $41.73 | $42.11 | 1.91M |
| 4/13/2026 | $43.66 | $44.48 | $43.14 | $43.51 | 2.06M |
| 4/10/2026 | $42.62 | $43.19 | $42.57 | $42.95 | 1.09M |
| 4/9/2026 | $43.66 | $44.00 | $42.46 | $42.69 | 2.02M |
| 4/8/2026 | $41.93 | $43.69 | $41.35 | $43.48 | 2.95M |
| 4/7/2026 | $44.23 | $45.11 | $43.30 | $44.17 | 2.58M |
| 4/6/2026 | $45.09 | $45.28 | $43.62 | $43.88 | 1.57M |
| 4/2/2026 | $46.00 | $46.61 | $44.45 | $45.22 | 1.98M |
| 4/1/2026 | $44.85 | $46.22 | $43.65 | $44.31 | 5.79M |
| 3/31/2026 | $46.55 | $48.96 | $45.46 | $46.22 | 5.83M |
| 3/30/2026 | $46.70 | $47.84 | $45.80 | $46.12 | 4.94M |
| 3/27/2026 | $43.97 | $46.99 | $43.68 | $45.17 | 6.30M |
| 3/26/2026 | $42.80 | $44.90 | $42.80 | $43.68 | 3.98M |
| 3/25/2026 | $41.84 | $43.19 | $41.64 | $43.18 | 2.58M |
| 3/24/2026 | $41.51 | $43.47 | $41.49 | $42.56 | 1.83M |
| 3/23/2026 | $41.00 | $42.42 | $41.00 | $41.21 | 3.46M |
| 3/20/2026 | $41.62 | $43.40 | $41.03 | $41.92 | 5.98M |
| 3/19/2026 | $39.75 | $42.60 | $39.70 | $41.59 | 7.90M |
| 3/18/2026 | $37.79 | $39.79 | $37.68 | $39.48 | 2.15M |
| 3/17/2026 | $37.60 | $38.72 | $37.40 | $38.11 | 1.99M |
| 3/16/2026 | $38.20 | $38.29 | $37.18 | $37.45 | 1.69M |
| 3/13/2026 | $38.27 | $38.98 | $37.60 | $38.25 | 1.60M |
| 3/12/2026 | $39.35 | $39.94 | $38.19 | $38.26 | 2.10M |
| 3/11/2026 | $37.46 | $39.38 | $37.37 | $39.28 | 3.88M |
| 3/10/2026 | $36.53 | $37.75 | $36.16 | $36.68 | 2.33M |
| 3/9/2026 | $37.24 | $38.58 | $36.52 | $36.78 | 3.09M |
| 3/6/2026 | $36.05 | $38.10 | $35.91 | $36.89 | 2.38M |
| 3/5/2026 | $34.94 | $35.98 | $34.89 | $35.98 | 1.68M |
| 3/4/2026 | $34.87 | $35.58 | $34.05 | $35.20 | 1.33M |
| 3/3/2026 | $34.82 | $35.49 | $33.42 | $34.67 | 1.63M |
| 3/2/2026 | $35.88 | $36.95 | $35.07 | $35.35 | 2.33M |
| 2/27/2026 | $36.34 | $36.75 | $34.16 | $35.39 | 3.12M |
| 2/26/2026 | $36.68 | $37.19 | $35.82 | $36.28 | 1.25M |
| 2/25/2026 | $38.00 | $38.00 | $37.13 | $37.31 | 859,000 |
| 2/24/2026 | $37.80 | $38.17 | $37.56 | $38.01 | 724,400 |
| 2/23/2026 | $38.57 | $38.85 | $37.52 | $37.52 | 1.16M |
| 2/20/2026 | $38.31 | $38.81 | $37.92 | $38.51 | 721,502 |