Historical Data for YPF Sociedad Anonima (YPF)

$ 8.62   -0.07 (-0.81%) Volume: 2.33m 6:30 PM EDT 13-Sep-2019
After Hours:  $ 8.62 0.00 (0.00%) Volume: 32.43k 4:28 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 8.75 8.81 8.54 8.62 2.33m -0.07 -0.81% 8.62 20.16m 11,269
09/12/19 8.71 8.95 8.66 8.69 2.26m -0.16 -1.81% 8.69 19.7m 11,626
09/11/19 9.08 9.16 8.66 8.85 4.08m -0.11 -1.23% 8.85 36.02m 15,428
09/10/19 8.96 9.28 8.91 8.96 4.03m 0.05 0.56% 8.96 36.46m 19,555
09/09/19 9.33 9.51 8.88 8.91 11.77m -0.35 -3.78% 8.91 106.44m 19,647
09/06/19 9.30 10.07 9.22 9.26 13.68m 0.01 0.11% 9.26 131.53m 36,803
09/05/19 8.78 9.385 8.67 9.25 12.13m 0.78 9.21% 9.25 111.74m 37,397
09/04/19 8.34 8.65 8.08 8.47 15.25m 0.34 4.18% 8.47 129.11m 46,274
09/03/19 8.95 8.95 8.04 8.13 5.76m -0.43 -5.02% 8.13 47.38m 22,776
08/30/19 8.95 8.98 8.55 8.56 3.3m -0.34 -3.82% 8.56 28.84m 12,608
08/29/19 8.69 8.94 8.18 8.90 8.41m 0.12 1.37% 8.90 73m 25,951
08/28/19 8.83 9.09 8.78 8.78 17.37m -0.14 -1.57% 8.78 154.91m 22,357
08/27/19 9.49 9.50 8.87 8.92 4.55m -0.50 -5.31% 8.92 40.95m 15,972
08/26/19 9.57 9.73 9.265 9.42 2.19m -0.20 -2.08% 9.42 20.61m 12,224
08/23/19 9.70 9.73 9.35 9.62 3.12m -0.13 -1.33% 9.62 29.87m 19,501
08/22/19 10.03 10.05 9.72 9.75 2.45m -0.25 -2.50% 9.75 24.18m 14,192
08/21/19 9.88 10.12 9.64 10.00 2.25m 0.35 3.63% 10.00 22.41m 13,555
08/20/19 10.11 10.15 9.63 9.65 3.33m -0.13 -1.33% 9.65 32.82m 18,021
08/19/19 10.49 10.59 9.68 9.78 4.06m -0.78 -7.39% 9.78 40.2m 21,492
08/16/19 10.66 10.735 10.475 10.56 3.4m 0.04 0.38% 10.56 36.02m 21,027
08/15/19 10.74 10.98 10.41 10.52 6.52m 0.16 1.54% 10.52 69.37m 33,146