Historical Data for YPF Sociedad Anonima (YPF)

$ 4.72   0.10 (+2.16%) Volume: 1.41m 6:30 PM EDT May 22, 2020
After Hours:  $ 4.80   0.08 (+1.69%) Volume: 10.34k 5:55 PM EDT May 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 4.57 4.74 4.44 4.72 1.41m 0.10 2.16% 4.72 6.51m 7,102
05/21/20 4.49 4.9301 4.29 4.62 3.35m 0.23 5.24% 4.62 15.47m 15,151
05/20/20 4.39 4.64 4.36 4.39 3.02m 0.00 0.00% 4.39 13.51m 11,615
05/19/20 4.34 4.565 4.212 4.39 2.37m 0.05 1.15% 4.39 10.4m 11,763
05/18/20 4.39 4.50 4.26 4.34 1.96m 0.20 4.83% 4.34 8.58m 9,086
05/15/20 4.07 4.32 4.04 4.14 1.7m 0.07 1.72% 4.14 7.07m 8,079
05/14/20 3.70 4.13 3.66 4.07 2.32m 0.25 6.54% 4.07 9.32m 8,244
05/13/20 4.59 4.59 3.765 3.82 2.98m -0.45 -10.54% 3.82 11.83m 12,582
05/12/20 4.33 4.64 4.17 4.27 3.94m 0.16 3.89% 4.27 17.45m 13,049
05/11/20 4.02 4.17 3.84 4.11 2.15m 0.06 1.48% 4.11 8.78m 8,640
05/08/20 4.07 4.15 3.92 4.05 2.72m 0.20 5.19% 4.05 11m 8,286
05/07/20 3.73 3.94 3.69 3.85 2.58m 0.24 6.65% 3.85 9.9m 11,755
05/06/20 3.71 3.78 3.445 3.61 3.08m -0.05 -1.37% 3.61 11.2m 10,487
05/05/20 3.87 4.23 3.64 3.66 2.51m -0.05 -1.35% 3.66 9.67m 12,726
05/04/20 3.51 3.74 3.48 3.71 1.13m 0.17 4.80% 3.71 4.13m 5,837
05/01/20 3.67 3.78 3.45 3.54 1.46m -0.30 -7.81% 3.54 5.15m 5,571
04/30/20 4.10 4.16 3.705 3.84 2.85m -0.22 -5.42% 3.84 11.01m 11,109
04/29/20 3.95 4.179 3.85 4.06 2.93m 0.30 7.98% 4.06 11.78m 11,534
04/28/20 3.40 3.87 3.39 3.76 3.97m 0.46 13.94% 3.76 14.72m 15,092
04/27/20 3.23 3.33 3.155 3.30 1.48m 0.00 0.00% 3.30 4.77m 8,239