NYSE - Delayed Quote • USD
YPF Sociedad Anónima (YPF)
At close: 4:00 PM EDT
After hours: 7:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.29 | 21.22 | 20.20 | 21.17 | 21.17 | 1,499,982 |
Apr 25, 2024 | 19.99 | 20.55 | 19.82 | 20.24 | 20.24 | 2,100,900 |
Apr 24, 2024 | 20.93 | 20.96 | 20.14 | 20.16 | 20.16 | 1,768,600 |
Apr 23, 2024 | 20.97 | 21.22 | 20.62 | 20.87 | 20.87 | 1,562,500 |
Apr 22, 2024 | 19.34 | 20.91 | 19.22 | 20.79 | 20.79 | 3,361,800 |
Apr 19, 2024 | 19.03 | 19.59 | 19.03 | 19.34 | 19.34 | 1,355,000 |
Apr 18, 2024 | 19.47 | 19.65 | 19.02 | 19.07 | 19.07 | 2,335,700 |
Apr 17, 2024 | 20.09 | 20.20 | 19.45 | 19.47 | 19.47 | 1,802,200 |
Apr 16, 2024 | 19.87 | 20.35 | 19.44 | 20.25 | 20.25 | 2,953,400 |
Apr 15, 2024 | 21.40 | 21.50 | 20.13 | 20.21 | 20.21 | 2,167,500 |
Apr 12, 2024 | 21.66 | 21.96 | 20.94 | 21.17 | 21.17 | 2,039,700 |
Apr 11, 2024 | 21.67 | 21.69 | 21.14 | 21.61 | 21.61 | 1,559,000 |
Apr 10, 2024 | 21.41 | 21.93 | 21.20 | 21.46 | 21.46 | 1,802,900 |
Apr 9, 2024 | 21.85 | 22.27 | 21.28 | 21.75 | 21.75 | 3,420,500 |
Apr 8, 2024 | 21.10 | 21.82 | 20.57 | 21.71 | 21.71 | 3,481,700 |
Apr 5, 2024 | 20.31 | 21.37 | 20.17 | 21.04 | 21.04 | 2,405,000 |
Apr 4, 2024 | 20.63 | 20.84 | 20.22 | 20.23 | 20.23 | 5,200,500 |
Apr 3, 2024 | 19.78 | 20.71 | 19.78 | 20.64 | 20.64 | 2,122,600 |
Apr 2, 2024 | 19.54 | 20.10 | 19.43 | 19.91 | 19.91 | 1,643,400 |
Apr 1, 2024 | 19.87 | 19.89 | 19.52 | 19.63 | 19.63 | 696,700 |
Mar 28, 2024 | 19.96 | 20.20 | 19.76 | 19.80 | 19.80 | 980,600 |
Mar 27, 2024 | 19.92 | 20.17 | 19.70 | 20.12 | 20.12 | 1,289,800 |
Mar 26, 2024 | 20.25 | 20.26 | 19.67 | 19.80 | 19.80 | 3,597,100 |
Mar 25, 2024 | 20.21 | 21.16 | 20.21 | 20.37 | 20.37 | 2,236,100 |
Mar 22, 2024 | 20.26 | 20.41 | 19.91 | 20.26 | 20.26 | 2,176,400 |
Mar 21, 2024 | 19.74 | 20.32 | 19.40 | 20.19 | 20.19 | 3,602,600 |
Mar 20, 2024 | 18.94 | 19.36 | 18.65 | 19.36 | 19.36 | 1,845,600 |
Mar 19, 2024 | 19.24 | 19.68 | 18.81 | 18.97 | 18.97 | 2,746,100 |
Mar 18, 2024 | 18.33 | 19.27 | 17.97 | 19.26 | 19.26 | 5,453,900 |
Mar 15, 2024 | 17.98 | 18.13 | 17.64 | 18.06 | 18.06 | 2,585,100 |
Mar 14, 2024 | 18.16 | 18.18 | 17.78 | 18.00 | 18.00 | 3,025,700 |
Mar 13, 2024 | 17.81 | 18.41 | 17.81 | 18.11 | 18.11 | 2,792,200 |
Mar 12, 2024 | 17.43 | 17.70 | 17.12 | 17.64 | 17.64 | 1,855,600 |
Mar 11, 2024 | 17.72 | 17.72 | 17.14 | 17.34 | 17.34 | 1,678,500 |
Mar 8, 2024 | 18.10 | 18.36 | 17.59 | 17.65 | 17.65 | 2,680,000 |
Mar 7, 2024 | 18.45 | 18.84 | 18.14 | 18.32 | 18.32 | 2,916,700 |
Mar 6, 2024 | 18.41 | 18.93 | 18.20 | 18.67 | 18.67 | 3,133,000 |
Mar 5, 2024 | 18.72 | 18.96 | 18.12 | 18.20 | 18.20 | 2,028,200 |
Mar 4, 2024 | 18.89 | 19.10 | 18.39 | 18.71 | 18.71 | 4,668,800 |
Mar 1, 2024 | 17.60 | 17.94 | 17.12 | 17.83 | 17.83 | 2,345,400 |
Feb 29, 2024 | 17.06 | 17.70 | 16.95 | 17.30 | 17.30 | 2,000,100 |
Feb 28, 2024 | 17.28 | 17.48 | 16.94 | 17.07 | 17.07 | 2,200,200 |
Feb 27, 2024 | 17.85 | 18.20 | 17.30 | 17.41 | 17.41 | 2,807,200 |
Feb 26, 2024 | 17.77 | 18.26 | 17.76 | 17.91 | 17.91 | 2,015,600 |
Feb 23, 2024 | 18.00 | 18.16 | 17.64 | 18.04 | 18.04 | 2,081,300 |
Feb 22, 2024 | 17.16 | 18.43 | 16.95 | 18.05 | 18.05 | 9,383,800 |
Feb 21, 2024 | 16.80 | 17.40 | 16.80 | 16.96 | 16.96 | 3,042,400 |
Feb 20, 2024 | 16.63 | 16.95 | 16.47 | 16.71 | 16.71 | 1,833,600 |
Feb 16, 2024 | 16.89 | 17.13 | 16.82 | 16.85 | 16.85 | 1,938,000 |
Feb 15, 2024 | 17.05 | 17.25 | 16.71 | 17.00 | 17.00 | 1,566,900 |
Feb 14, 2024 | 16.90 | 17.19 | 16.76 | 17.02 | 17.02 | 1,988,900 |
Feb 13, 2024 | 16.50 | 16.75 | 16.46 | 16.66 | 16.66 | 1,233,800 |
Feb 12, 2024 | 16.67 | 16.89 | 16.61 | 16.74 | 16.74 | 1,126,900 |
Feb 9, 2024 | 15.84 | 16.84 | 15.82 | 16.64 | 16.64 | 2,304,800 |
Feb 8, 2024 | 16.02 | 16.20 | 15.80 | 15.81 | 15.81 | 1,293,000 |
Feb 7, 2024 | 15.05 | 16.25 | 14.94 | 16.04 | 16.04 | 2,503,000 |
Feb 6, 2024 | 16.55 | 16.68 | 16.18 | 16.53 | 16.53 | 1,636,500 |
Feb 5, 2024 | 17.04 | 17.14 | 16.24 | 16.41 | 16.41 | 1,533,900 |
Feb 2, 2024 | 17.28 | 17.48 | 17.06 | 17.18 | 17.18 | 1,113,200 |
Feb 1, 2024 | 17.58 | 17.73 | 17.24 | 17.49 | 17.49 | 1,658,500 |
Jan 31, 2024 | 17.29 | 17.69 | 17.11 | 17.28 | 17.28 | 1,557,200 |
Jan 30, 2024 | 17.50 | 17.62 | 17.23 | 17.29 | 17.29 | 1,300,200 |
Jan 29, 2024 | 17.45 | 17.60 | 16.97 | 17.54 | 17.54 | 1,793,800 |
Jan 26, 2024 | 17.30 | 17.80 | 17.21 | 17.69 | 17.69 | 2,729,900 |
Jan 25, 2024 | 16.75 | 17.37 | 16.70 | 17.37 | 17.37 | 3,257,000 |
Jan 24, 2024 | 16.00 | 16.69 | 15.98 | 16.44 | 16.44 | 2,677,700 |
Jan 23, 2024 | 15.62 | 16.03 | 15.53 | 15.79 | 15.79 | 1,575,600 |
Jan 22, 2024 | 15.35 | 15.99 | 15.24 | 15.64 | 15.64 | 2,651,900 |
Jan 19, 2024 | 15.24 | 15.63 | 15.10 | 15.63 | 15.63 | 1,862,400 |
Jan 18, 2024 | 15.01 | 15.26 | 14.90 | 15.20 | 15.20 | 1,568,800 |
Jan 17, 2024 | 14.80 | 15.06 | 14.53 | 15.00 | 15.00 | 2,715,400 |
Jan 16, 2024 | 15.76 | 15.80 | 14.85 | 14.91 | 14.91 | 3,797,500 |
Jan 12, 2024 | 16.25 | 16.27 | 15.86 | 15.89 | 15.89 | 1,277,800 |
Jan 11, 2024 | 16.05 | 16.15 | 15.75 | 15.99 | 15.99 | 2,795,500 |
Jan 10, 2024 | 16.14 | 16.17 | 15.68 | 15.90 | 15.90 | 1,649,000 |
Jan 9, 2024 | 16.65 | 16.65 | 15.91 | 16.04 | 16.04 | 2,388,800 |
Jan 8, 2024 | 16.55 | 16.72 | 16.22 | 16.71 | 16.71 | 1,181,700 |
Jan 5, 2024 | 16.38 | 16.70 | 16.23 | 16.70 | 16.70 | 1,788,800 |
Jan 4, 2024 | 16.71 | 16.87 | 16.22 | 16.23 | 16.23 | 1,627,700 |
Jan 3, 2024 | 16.60 | 17.07 | 16.56 | 16.77 | 16.77 | 2,152,300 |
Jan 2, 2024 | 17.15 | 17.25 | 16.47 | 16.52 | 16.52 | 2,197,800 |
Dec 29, 2023 | 17.12 | 17.42 | 17.02 | 17.19 | 17.19 | 1,794,500 |
Dec 28, 2023 | 17.09 | 17.49 | 16.83 | 17.01 | 17.01 | 2,681,900 |
Dec 27, 2023 | 17.40 | 17.77 | 17.07 | 17.24 | 17.24 | 3,201,600 |
Dec 26, 2023 | 17.70 | 18.00 | 17.41 | 17.47 | 17.47 | 2,265,700 |
Dec 22, 2023 | 17.50 | 17.84 | 17.19 | 17.50 | 17.50 | 2,807,500 |
Dec 21, 2023 | 18.30 | 18.82 | 17.14 | 17.65 | 17.65 | 5,858,800 |
Dec 20, 2023 | 17.36 | 17.84 | 17.15 | 17.70 | 17.70 | 3,424,100 |
Dec 19, 2023 | 17.52 | 17.61 | 17.20 | 17.32 | 17.32 | 2,330,000 |
Dec 18, 2023 | 17.12 | 17.76 | 17.12 | 17.52 | 17.52 | 2,417,900 |
Dec 15, 2023 | 17.51 | 17.58 | 16.93 | 17.04 | 17.04 | 3,284,400 |
Dec 14, 2023 | 17.90 | 17.94 | 17.30 | 17.43 | 17.43 | 4,081,500 |
Dec 13, 2023 | 17.56 | 17.63 | 16.56 | 17.60 | 17.60 | 5,004,200 |
Dec 12, 2023 | 17.17 | 17.46 | 16.73 | 17.26 | 17.26 | 3,689,000 |
Dec 11, 2023 | 17.15 | 17.20 | 16.55 | 17.08 | 17.08 | 2,375,200 |
Dec 8, 2023 | 16.53 | 17.33 | 16.42 | 17.14 | 17.14 | 2,812,700 |
Dec 7, 2023 | 16.78 | 17.04 | 16.35 | 16.50 | 16.50 | 2,572,400 |
Dec 6, 2023 | 17.05 | 17.21 | 16.05 | 16.41 | 16.41 | 3,936,300 |
Dec 5, 2023 | 16.01 | 17.17 | 16.01 | 17.09 | 17.09 | 4,561,300 |
Dec 4, 2023 | 16.10 | 16.30 | 15.88 | 16.04 | 16.04 | 2,566,100 |
Dec 1, 2023 | 16.51 | 16.78 | 15.94 | 16.15 | 16.15 | 3,718,900 |
Nov 30, 2023 | 17.35 | 17.35 | 16.41 | 16.61 | 16.61 | 2,980,100 |
Nov 29, 2023 | 17.09 | 17.30 | 16.61 | 16.98 | 16.98 | 3,102,800 |
Nov 28, 2023 | 17.26 | 17.30 | 16.56 | 16.79 | 16.79 | 4,087,900 |
Nov 27, 2023 | 17.85 | 18.23 | 16.73 | 17.26 | 17.26 | 8,029,800 |
Nov 24, 2023 | 15.19 | 17.80 | 14.77 | 16.84 | 16.84 | 11,069,800 |
Nov 22, 2023 | 14.60 | 15.17 | 14.21 | 15.00 | 15.00 | 5,782,300 |
Nov 21, 2023 | 14.60 | 15.13 | 14.16 | 14.83 | 14.83 | 7,192,800 |
Nov 20, 2023 | 13.55 | 15.38 | 13.34 | 15.01 | 15.01 | 24,583,400 |
Nov 17, 2023 | 10.26 | 10.94 | 10.26 | 10.73 | 10.73 | 2,200,100 |
Nov 16, 2023 | 10.14 | 10.31 | 10.07 | 10.21 | 10.21 | 2,218,400 |
Nov 15, 2023 | 10.45 | 10.57 | 10.24 | 10.25 | 10.25 | 1,184,700 |
Nov 14, 2023 | 10.38 | 10.57 | 10.25 | 10.47 | 10.47 | 1,358,300 |
Nov 13, 2023 | 10.31 | 10.42 | 10.07 | 10.16 | 10.16 | 932,800 |
Nov 10, 2023 | 10.08 | 10.52 | 9.88 | 10.32 | 10.32 | 1,759,600 |
Nov 9, 2023 | 9.77 | 10.30 | 9.57 | 9.96 | 9.96 | 1,562,100 |
Nov 8, 2023 | 10.10 | 10.24 | 9.89 | 10.03 | 10.03 | 1,900,600 |
Nov 7, 2023 | 10.22 | 10.38 | 10.07 | 10.14 | 10.14 | 1,479,100 |
Nov 6, 2023 | 10.81 | 10.83 | 10.20 | 10.24 | 10.24 | 1,337,300 |
Nov 3, 2023 | 10.83 | 10.97 | 10.58 | 10.72 | 10.72 | 1,494,400 |
Nov 2, 2023 | 10.56 | 10.85 | 10.43 | 10.70 | 10.70 | 1,685,900 |
Nov 1, 2023 | 9.97 | 10.60 | 9.66 | 10.35 | 10.35 | 2,634,500 |
Oct 31, 2023 | 10.39 | 10.51 | 9.81 | 9.93 | 9.93 | 3,516,900 |
Oct 30, 2023 | 10.92 | 11.10 | 10.24 | 10.45 | 10.45 | 2,652,500 |
Oct 27, 2023 | 11.27 | 11.39 | 10.98 | 11.04 | 11.04 | 1,267,300 |
Oct 26, 2023 | 11.12 | 11.39 | 10.98 | 11.30 | 11.30 | 1,190,400 |
Oct 25, 2023 | 11.29 | 11.76 | 11.04 | 11.27 | 11.27 | 2,472,000 |
Oct 24, 2023 | 11.57 | 11.90 | 11.17 | 11.24 | 11.24 | 2,170,200 |
Oct 23, 2023 | 11.65 | 11.85 | 10.87 | 11.49 | 11.49 | 5,268,200 |
Oct 20, 2023 | 12.56 | 12.87 | 12.15 | 12.29 | 12.29 | 1,439,600 |
Oct 19, 2023 | 13.28 | 13.29 | 12.54 | 12.61 | 12.61 | 1,912,700 |
Oct 18, 2023 | 13.75 | 13.80 | 13.19 | 13.50 | 13.50 | 1,872,000 |
Oct 17, 2023 | 12.95 | 13.80 | 12.86 | 13.72 | 13.72 | 2,069,400 |
Oct 16, 2023 | 12.94 | 13.08 | 12.62 | 12.98 | 12.98 | 897,000 |
Oct 13, 2023 | 13.12 | 13.15 | 12.67 | 12.74 | 12.74 | 1,622,800 |
Oct 12, 2023 | 12.59 | 12.92 | 12.26 | 12.86 | 12.86 | 2,030,400 |
Oct 11, 2023 | 12.08 | 12.57 | 12.02 | 12.50 | 12.50 | 1,372,600 |
Oct 10, 2023 | 12.01 | 12.24 | 11.92 | 12.08 | 12.08 | 1,214,400 |
Oct 9, 2023 | 11.50 | 12.09 | 11.50 | 11.97 | 11.97 | 1,670,400 |
Oct 6, 2023 | 11.55 | 11.82 | 11.28 | 11.40 | 11.40 | 1,929,600 |
Oct 5, 2023 | 11.26 | 11.56 | 11.21 | 11.49 | 11.49 | 1,493,100 |
Oct 4, 2023 | 11.48 | 11.52 | 11.09 | 11.46 | 11.46 | 1,978,800 |
Oct 3, 2023 | 12.01 | 12.15 | 11.48 | 11.64 | 11.64 | 2,204,200 |
Oct 2, 2023 | 12.17 | 12.26 | 11.90 | 12.12 | 12.12 | 1,732,600 |
Sep 29, 2023 | 12.74 | 12.74 | 12.21 | 12.25 | 12.25 | 2,069,400 |
Sep 28, 2023 | 12.64 | 12.81 | 12.57 | 12.62 | 12.62 | 982,500 |
Sep 27, 2023 | 12.38 | 12.81 | 12.21 | 12.69 | 12.69 | 1,635,100 |
Sep 26, 2023 | 12.32 | 12.67 | 12.15 | 12.21 | 12.21 | 1,826,400 |
Sep 25, 2023 | 12.87 | 12.87 | 12.52 | 12.58 | 12.58 | 1,287,100 |
Sep 22, 2023 | 13.18 | 13.40 | 12.85 | 12.87 | 12.87 | 1,780,200 |
Sep 21, 2023 | 12.44 | 13.34 | 12.32 | 13.12 | 13.12 | 3,198,300 |
Sep 20, 2023 | 12.92 | 13.23 | 12.76 | 12.79 | 12.79 | 1,678,100 |
Sep 19, 2023 | 13.20 | 13.35 | 12.79 | 12.94 | 12.94 | 1,460,400 |
Sep 18, 2023 | 12.80 | 13.09 | 12.58 | 13.08 | 13.08 | 1,086,600 |
Sep 15, 2023 | 12.92 | 12.96 | 12.62 | 12.71 | 12.71 | 1,546,400 |
Sep 14, 2023 | 13.00 | 13.04 | 12.68 | 12.93 | 12.93 | 1,386,900 |
Sep 13, 2023 | 12.50 | 12.88 | 12.35 | 12.84 | 12.84 | 2,262,300 |
Sep 12, 2023 | 11.97 | 12.57 | 11.83 | 12.45 | 12.45 | 2,637,600 |
Sep 11, 2023 | 12.67 | 12.89 | 11.91 | 12.07 | 12.07 | 2,817,300 |
Sep 8, 2023 | 13.04 | 13.83 | 12.45 | 12.66 | 12.66 | 3,893,300 |
Sep 7, 2023 | 13.34 | 13.43 | 13.00 | 13.09 | 13.09 | 1,908,500 |
Sep 6, 2023 | 13.54 | 13.96 | 13.47 | 13.47 | 13.47 | 1,546,500 |
Sep 5, 2023 | 14.12 | 14.29 | 13.42 | 13.65 | 13.65 | 3,136,800 |
Sep 1, 2023 | 14.53 | 14.74 | 14.20 | 14.21 | 14.21 | 1,447,200 |
Aug 31, 2023 | 14.73 | 14.80 | 14.37 | 14.44 | 14.44 | 1,721,600 |
Aug 30, 2023 | 14.87 | 15.13 | 14.57 | 14.61 | 14.61 | 1,422,200 |
Aug 29, 2023 | 14.96 | 15.26 | 14.71 | 14.84 | 14.84 | 1,795,800 |
Aug 28, 2023 | 14.85 | 15.09 | 14.72 | 14.90 | 14.90 | 1,722,800 |
Aug 25, 2023 | 14.83 | 14.87 | 14.49 | 14.75 | 14.75 | 918,200 |
Aug 24, 2023 | 15.10 | 15.13 | 14.62 | 14.69 | 14.69 | 1,125,700 |
Aug 23, 2023 | 14.51 | 15.20 | 14.50 | 15.03 | 15.03 | 1,588,400 |
Aug 22, 2023 | 14.32 | 14.73 | 14.30 | 14.62 | 14.62 | 1,142,600 |
Aug 21, 2023 | 14.78 | 14.83 | 14.18 | 14.40 | 14.40 | 1,288,300 |
Aug 18, 2023 | 14.54 | 14.77 | 14.24 | 14.59 | 14.59 | 1,753,500 |
Aug 17, 2023 | 14.89 | 15.36 | 14.58 | 14.74 | 14.74 | 2,287,000 |
Aug 16, 2023 | 14.11 | 14.99 | 14.06 | 14.63 | 14.63 | 2,434,600 |
Aug 15, 2023 | 14.20 | 14.50 | 13.97 | 14.07 | 14.07 | 1,609,500 |
Aug 14, 2023 | 14.14 | 15.25 | 13.02 | 14.23 | 14.23 | 5,292,100 |
Aug 11, 2023 | 14.57 | 14.87 | 14.11 | 14.51 | 14.51 | 2,083,300 |
Aug 10, 2023 | 14.18 | 14.58 | 14.16 | 14.39 | 14.39 | 1,431,600 |
Aug 9, 2023 | 14.48 | 14.67 | 14.30 | 14.33 | 14.33 | 1,327,700 |
Aug 8, 2023 | 13.73 | 14.48 | 13.58 | 14.33 | 14.33 | 1,705,500 |
Aug 7, 2023 | 14.00 | 14.14 | 13.84 | 13.95 | 13.95 | 1,552,000 |
Aug 4, 2023 | 14.06 | 14.59 | 14.02 | 14.07 | 14.07 | 1,472,000 |
Aug 3, 2023 | 14.26 | 14.28 | 13.58 | 14.00 | 14.00 | 2,271,500 |
Aug 2, 2023 | 14.60 | 14.60 | 14.01 | 14.26 | 14.26 | 1,448,500 |
Aug 1, 2023 | 14.66 | 14.98 | 14.57 | 14.68 | 14.68 | 1,374,300 |
Jul 31, 2023 | 14.61 | 14.98 | 14.50 | 14.89 | 14.89 | 1,340,300 |
Jul 28, 2023 | 14.40 | 14.77 | 14.40 | 14.59 | 14.59 | 1,966,600 |
Jul 27, 2023 | 15.39 | 15.40 | 14.34 | 14.35 | 14.35 | 2,469,300 |
Jul 26, 2023 | 15.72 | 15.72 | 15.33 | 15.40 | 15.40 | 1,010,800 |
Jul 25, 2023 | 15.65 | 15.80 | 15.36 | 15.63 | 15.63 | 866,500 |
Jul 24, 2023 | 15.59 | 16.19 | 15.26 | 15.63 | 15.63 | 2,205,400 |
Jul 21, 2023 | 15.35 | 15.66 | 15.11 | 15.46 | 15.46 | 1,183,900 |
Jul 20, 2023 | 15.39 | 15.43 | 15.07 | 15.25 | 15.25 | 1,226,800 |
Jul 19, 2023 | 15.53 | 15.74 | 15.12 | 15.35 | 15.35 | 1,208,800 |
Jul 18, 2023 | 15.13 | 15.76 | 15.06 | 15.48 | 15.48 | 1,755,000 |
Jul 17, 2023 | 14.49 | 15.48 | 14.49 | 15.24 | 15.24 | 2,580,400 |
Jul 14, 2023 | 15.02 | 15.02 | 14.36 | 14.48 | 14.48 | 1,439,100 |
Jul 13, 2023 | 14.98 | 15.31 | 14.81 | 15.17 | 15.17 | 1,671,000 |
Jul 12, 2023 | 14.60 | 15.05 | 14.60 | 14.94 | 14.94 | 1,367,400 |
Jul 11, 2023 | 14.49 | 14.55 | 14.23 | 14.42 | 14.42 | 1,267,800 |
Jul 10, 2023 | 14.30 | 14.57 | 14.26 | 14.51 | 14.51 | 1,212,800 |
Jul 7, 2023 | 14.19 | 14.55 | 14.14 | 14.37 | 14.37 | 1,779,700 |
Jul 6, 2023 | 15.09 | 15.09 | 13.87 | 14.05 | 14.05 | 3,946,900 |
Jul 5, 2023 | 15.00 | 15.16 | 14.64 | 15.15 | 15.15 | 1,588,700 |
Jul 3, 2023 | 15.07 | 15.38 | 14.85 | 14.89 | 14.89 | 1,000,200 |
Jun 30, 2023 | 15.06 | 15.16 | 14.80 | 14.89 | 14.89 | 1,780,200 |
Jun 29, 2023 | 14.93 | 15.19 | 14.66 | 15.19 | 15.19 | 1,513,200 |
Jun 28, 2023 | 15.06 | 15.37 | 14.75 | 14.77 | 14.77 | 2,545,400 |
Jun 27, 2023 | 15.41 | 15.66 | 14.77 | 14.99 | 14.99 | 2,319,100 |
Jun 26, 2023 | 15.66 | 15.98 | 15.09 | 15.40 | 15.40 | 4,060,500 |
Jun 23, 2023 | 14.49 | 15.05 | 14.14 | 14.79 | 14.79 | 1,644,800 |
Jun 22, 2023 | 15.30 | 15.40 | 14.48 | 14.73 | 14.73 | 3,698,800 |
Jun 21, 2023 | 14.53 | 15.47 | 14.47 | 15.45 | 15.45 | 3,989,900 |
Jun 20, 2023 | 14.68 | 14.72 | 14.35 | 14.54 | 14.54 | 2,434,300 |
Jun 16, 2023 | 13.52 | 14.80 | 13.33 | 14.55 | 14.55 | 4,696,700 |
Jun 15, 2023 | 12.60 | 13.46 | 12.59 | 13.45 | 13.45 | 3,420,600 |
Jun 14, 2023 | 12.54 | 12.64 | 12.30 | 12.50 | 12.50 | 1,145,600 |
Jun 13, 2023 | 12.52 | 12.74 | 12.36 | 12.40 | 12.40 | 1,292,100 |
Jun 12, 2023 | 12.31 | 12.60 | 12.25 | 12.39 | 12.39 | 1,097,800 |
Jun 9, 2023 | 12.65 | 12.88 | 12.49 | 12.55 | 12.55 | 1,400,500 |
Jun 8, 2023 | 12.53 | 12.85 | 12.45 | 12.62 | 12.62 | 1,832,400 |
Jun 7, 2023 | 12.54 | 12.78 | 12.39 | 12.53 | 12.53 | 2,025,200 |
Jun 6, 2023 | 11.76 | 12.55 | 11.68 | 12.46 | 12.46 | 2,384,300 |
Jun 5, 2023 | 11.71 | 11.81 | 11.48 | 11.73 | 11.73 | 1,503,400 |
Jun 2, 2023 | 11.52 | 11.77 | 11.39 | 11.48 | 11.48 | 1,194,500 |
Jun 1, 2023 | 11.00 | 11.56 | 11.00 | 11.30 | 11.30 | 1,555,700 |
May 31, 2023 | 11.12 | 11.29 | 10.92 | 10.99 | 10.99 | 1,261,200 |
May 30, 2023 | 10.99 | 11.30 | 10.81 | 11.28 | 11.28 | 1,519,500 |
May 26, 2023 | 11.29 | 11.55 | 11.11 | 11.12 | 11.12 | 1,045,600 |
May 25, 2023 | 11.15 | 11.21 | 10.97 | 11.06 | 11.06 | 1,008,100 |
May 24, 2023 | 11.26 | 11.38 | 10.92 | 11.38 | 11.38 | 1,310,700 |
May 23, 2023 | 10.80 | 11.41 | 10.60 | 11.17 | 11.17 | 2,228,000 |
May 22, 2023 | 10.85 | 10.98 | 10.74 | 10.80 | 10.80 | 1,699,800 |
May 19, 2023 | 10.92 | 10.98 | 10.76 | 10.81 | 10.81 | 1,226,300 |
May 18, 2023 | 11.03 | 11.03 | 10.65 | 10.88 | 10.88 | 1,207,400 |
May 17, 2023 | 10.97 | 11.19 | 10.78 | 11.06 | 11.06 | 1,261,200 |
May 16, 2023 | 11.07 | 11.37 | 10.79 | 10.80 | 10.80 | 1,303,600 |
May 15, 2023 | 11.41 | 11.50 | 10.67 | 11.13 | 11.13 | 2,471,800 |
May 12, 2023 | 11.83 | 12.10 | 11.29 | 11.36 | 11.36 | 3,426,200 |
May 11, 2023 | 11.50 | 11.88 | 11.16 | 11.75 | 11.75 | 1,942,200 |
May 10, 2023 | 11.82 | 11.89 | 11.63 | 11.65 | 11.65 | 1,081,200 |
May 9, 2023 | 11.39 | 11.90 | 11.32 | 11.74 | 11.74 | 1,144,100 |
May 8, 2023 | 11.72 | 11.82 | 11.51 | 11.52 | 11.52 | 1,377,700 |
May 5, 2023 | 10.83 | 11.51 | 10.77 | 11.39 | 11.39 | 1,909,500 |
May 4, 2023 | 10.63 | 10.84 | 10.49 | 10.54 | 10.54 | 1,249,800 |
May 3, 2023 | 10.64 | 10.81 | 10.54 | 10.62 | 10.62 | 1,230,600 |
May 2, 2023 | 10.90 | 10.90 | 10.59 | 10.81 | 10.81 | 1,611,700 |
May 1, 2023 | 11.00 | 11.34 | 10.72 | 10.97 | 10.97 | 1,331,800 |
Apr 28, 2023 | 10.95 | 11.22 | 10.80 | 11.12 | 11.12 | 1,862,800 |
Apr 27, 2023 | 11.00 | 11.21 | 10.90 | 11.08 | 11.08 | 1,250,200 |
Related Tickers
TGS Transportadora de Gas del Sur S.A.
16.81
+4.22%
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+2.51%
EC Ecopetrol S.A.
11.85
+1.80%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%
E Eni S.p.A.
32.80
+0.03%
TGSU2.BA Transportadora de Gas del Sur S.A.
3,627.45
+3.33%
TTE TotalEnergies SE
74.56
+1.10%
EQNR Equinor ASA
27.69
-0.57%
GLPEY Galp Energia, SGPS, S.A.
11.00
+1.10%
SHEL Shell plc
73.27
0.00%