Historical Data for YPF Sociedad Anonima (YPF)

$ 17.29   -0.44 (-2.48%) Volume: 1.26m 4:02 PM EDT 19-Jul-2019
After Hours:  $ 17.29 0.00 (0.00%) Volume: 29.63k 4:28 PM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 17.73 17.88 17.23 17.29 1.26m -0.44 -2.48% 17.29 22m 9,745
07/18/19 17.94 18.11 17.55 17.73 1.62m -0.23 -1.28% 17.73 28.73m 10,716
07/17/19 18.11 18.19 17.92 17.96 732.57k -0.16 -0.88% 17.96 13.19m 4,835
07/16/19 18.08 18.30 17.90 18.12 1.36m 0.03 0.17% 18.12 24.66m 10,094
07/15/19 18.46 18.51 18.085 18.09 815.72k -0.35 -1.90% 18.09 14.84m 5,064
07/12/19 18.39 18.53 18.35 18.44 669.93k 0.01 0.05% 18.44 12.36m 6,244
07/11/19 18.39 18.60 18.28 18.43 699.78k -0.02 -0.11% 18.43 12.89m 5,821
07/10/19 18.24 18.53 18.01 18.45 1.66m 0.29 1.60% 18.45 30.43m 10,122
07/09/19 17.89 18.36 17.86 18.16 706.5k 0.169637 0.94% 18.16 12.85m 4,833
07/08/19 18.10 18.16 17.72 18.13 857.73k -0.019846 -0.11% 17.9904 15.49m 5,816
07/05/19 18.29 18.35 18.04 18.15 886.42k -0.09923 -0.55% 18.0102 16.12m 5,682
07/03/19 18.17 18.265 18.05 18.25 632.82k 0.148845 0.83% 18.1094 11.51m 4,336
07/02/19 18.50 18.54 18.04 18.10 1.41m -0.39692 -2.16% 17.9606 25.59m 8,933
07/01/19 18.53 18.73 18.30 18.50 1.72m 0.287767 1.59% 18.3575 31.81m 11,888
06/28/19 18.33 18.55 18.08 18.21 1.16m -0.089306 -0.49% 18.0697 21.19m 6,639
06/27/19 18.17 18.51 18.05 18.30 1.24m 0.109152 0.60% 18.1591 22.69m 8,862
06/26/19 18.20 18.585 18.12 18.19 1.65m 0.039692 0.22% 18.0499 30.18m 11,831
06/25/19 18.20 18.39 18.00 18.15 1.23m -0.079384 -0.44% 18.0102 22.26m 8,005
06/24/19 18.19 18.265 17.98 18.23 1.61m 0.009923 0.05% 18.0896 29.14m 8,807
06/21/19 18.14 18.34 17.946 18.22 2.05m -0.029769 -0.16% 18.0797 37.18m 10,873
06/20/19 17.89 18.25 17.89 18.25 1.44m 0.595379 3.40% 18.1094 26.13m 10,254