YPF Historical Data - YPF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
YPF (YPF)
YPF (YPF) Historical

YPF (YPF)

40.40

-2.40

(-5.61%)

Closed December 18 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.4	3.58974358974	39	44	38.799999	2506	42.22455265	DE
4	6.600001	19.5266307552	33.799999	44	33.799999	2471	38.29135663	DE
12	20.000001	98.0392253941	20.399999	44	18.899999	1807	31.96685638	DE
26	21.500001	113.756625066	18.899999	44	14.8	1147	28.26820404	DE
52	24.6	155.696202532	15.8	44	12.8	962	24.27154329	DE
156	27	201.492537313	13.4	44	9.25	1488	19.37975923	DE
260	27	201.492537313	13.4	44	9.25	1488	19.37975923	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734557220	40.2	-2.6	-6.07	43	43.4	40.2	3731
1734470820	42.799999	0.8	1.90	42.799999	43.2	41.6	3515
1734384420	42	-0.8	-1.87	42.799999	44	41.799999	2846
1734125220	42.799999	0.4	0.94	42.2	43.2	42	926
1734038820	42.4	0.8	1.92	41.2	42.799999	41	1696
1733952420	41.6	2.8	7.22	39	41.6	38.799999	3545
1733866020	38.799999	0.4	1.04	38.6	39.4	38.2	948
1733779620	38.4	1.6	4.35	37.2	39.4	37	1135
1733520420	36.799999	0.8	2.22	36.6	36.799999	35.4	4698
1733434020	36	-0.2	-0.55	36.2	37.2	36	1985
1733347620	36.2	-3	-7.65	38.2	38.6	36.2	1537
1733261220	39.2	0.2	0.51	38.6	39.2	38.2	880
1733174820	39	0.8	2.09	38.6	39.6	38.4	1602
1732915620	38.2	0.4	1.06	37.799999	38.2	37.799999	1866
1732829220	37.799999	0	0.00	38	38	37.799999	135
1732742820	37.799999	-1	-2.58	38	38.2	37.2	499
1732656420	38.799999	1.2	3.19	37.799999	39	36.6	1442
1732570020	37.6	-1.6	-4.08	38.6	40.2	37.2	2871
1732310820	39.2	3.2	8.89	36.2	39.2	35.6	2696
1732224420	36	0.4	1.12	35.6	36.4	35	3781
1732138020	35.6	2.6	7.88	33.799999	35.6	33.799999	10812
1732051620	33	0	0.00	33.2	34	32.799999	4524
1731965220	33	2	6.45	30.8	33.799999	30.4	2776
1731705960	31	0.8	2.65	30.6	31.4	30.4	1002
1731619560	30.2	0.8	2.72	29.6	30.2	29.6	579
1731533160	29.4	1	3.52	28.2	29.4	28.2	557
1731446820	28.4	0	0.00	28.2	28.4	27.8	962
1731360420	28.4	1.4	5.19	27.4	28.4	27	2186
1731101220	27	-0.2	-0.74	29.2	31.6	26.8	14784
1731014760	27.2	1	3.82	26.6	27.4	26.4	3505
1730928360	26.2	1.2	4.80	25.8	27	25.8	2278
1730841960	25	0.4	1.63	24.6	25	24.6	5367
1730755560	24.6	1.4	6.03	23.6	24.6	23.4	2160
1730496360	23.2	0.4	1.75	23	23.6	23	219
1730409960	22.8	-0.4	-1.72	22.8	22.8	22.8	110
1730323560	23.2	-0.2	-0.85	23	23.2	23	247
1730237160	23.4	0.4	1.74	23.4	23.4	23.4	46
1730150760	23	-0.8	-3.36	23.4	23.6	23	638
1729888020	23.8	1.4	6.25	23.4	24	23.2	1165
1729801560	22.4	0.2	0.90	22.6	22.8	22.4	350
1729715160	22.2	-1	-4.31	23.2	23.2	22.2	1139
1729628760	23.2	-0.2	-0.85	23.2	23.4	23.2	1098
1729542360	23.4	0.4	1.74	23.4	23.4	23.4	173
1729283160	23	0	0.00	23	23	23	0
1729196760	23	0	0.00	23	23.2	23	336
1729110360	23	0.2	0.88	23.8	23.8	23	680
1729023960	22.8	-0.4	-1.72	23	23	22.8	136
1728937620	23.2	1	4.50	22.8	23.2	22.6	1012
1728678360	22.2	0	0.00	22.2	22.2	22	2150
1728591960	22.2	0.8	3.74	21.6	22.2	21.6	45
1728505560	21.399999	1.5	7.54	21	21.399999	21	456
1728419160	19.899999	-0.3	-1.49	19.899999	19.899999	19.899999	57
1728332760	20.2	-0.2	-0.98	20.2	20.6	19.899999	1816
1728073560	20.399999	0.7	3.55	20.399999	20.6	20.399999	362
1727987220	19.7	0	0.00	19.7	19.7	19.7	0
1727900820	19.7	0.2	1.03	19.399999	19.8	19.399999	1171
1727814420	19.5	0.6	3.17	19.2	19.5	18.899999	863
1727728020	18.899999	-0.9	-4.55	19.6	19.6	18.899999	174
1727468760	19.8	-0.2	-1.00	19.899999	19.899999	19.8	50
1727382360	20	-0.4	-1.96	20.2	20.2	20	118
1727295960	20.399999	-0.2	-0.97	20.399999	20.399999	20.399999	120
1727209560	20.6	0.2	0.98	20.6	20.6	20.6	585
1727123160	20.399999	-1	-4.67	20.399999	20.399999	20.399999	68
1726864020	21.399999	-0.4	-1.83	21.8	21.8	21.399999	7
1726777560	21.8	0.6	2.83	21.8	21.8	21.6	275

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions