Ypf S.A. (YPFD)

Bolsa de Comercio de Buenos Aires

Volumen 45.214.613
Mínimo 508,00
Máximo 534,00
 
$ 24,00 (4,72%)
Fecha/Hora 16:59
Últ. cierre 509,00
Apertura 511,00
$ 531,10
VENDER
$ 534,00
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
16:59:54 533,00 53.300
16:59:44 534,00 3.738
16:58:16 532,00 705.964
16:57:22 532,00 23.940
16:57:18 532,00 26.600
16:57:16 532,00 95.760
16:57:07 531,95 159.585
16:57:03 531,95 140.967
16:56:30 531,95 5.319
16:55:59 530,00 159.000
16:54:45 530,00 333.937
16:54:01 530,00 111.435
16:54:00 531,00 61.065
16:53:53 531,00 204.435
16:53:02 531,00 265.500
16:50:49 532,00 18.620
16:50:41 532,00 10.640
16:49:51 532,00 6.384
16:49:20 532,00 10.108
16:48:34 532,00 21.280
16:47:26 532,00 5.320
16:47:12 532,00 127.667
16:46:00 531,00 106.195
16:45:59 530,00 3.710
16:45:09 530,00 58.830
16:44:31 530,00 4.240
16:43:40 530,00 24.380
16:43:32 530,00 29.150
16:42:34 530,00 4.770
16:42:22 530,00 13.250
16:41:49 530,00 265.000
16:41:40 530,00 6.360
16:41:25 530,00 35.510
16:41:18 530,00 2.120
16:40:35 530,00 2.650
16:40:34 530,00 26.500
16:39:10 530,00 5.300
16:38:47 530,00 53.000
16:38:19 528,00 171.600
16:38:18 528,00 41.183
16:36:59 527,50 13.715
16:36:51 527,50 12.660
16:36:50 528,00 168.960
16:36:24 528,00 12.672
16:36:22 528,00 5.808
16:35:19 527,50 11.605
16:34:52 528,00 36.960
16:34:34 528,00 68.640
16:33:38 528,00 252.384
16:32:46 529,00 100.510
16:31:41 528,00 8.448
16:31:29 528,00 2.640
16:30:04 530,00 21.174
16:29:34 528,00 76.538
16:29:14 527,50 26.902
16:28:58 527,00 210.800
16:26:24 527,20 234.604
16:24:47 528,00 89.232
16:24:16 528,00 105.600
16:23:46 528,00 10.560
16:22:53 528,00 2.640
16:22:37 527,70 11.610
16:21:52 527,70 12.137
16:21:38 528,00 7.920
16:21:06 527,00 160.735
16:21:05 528,00 24.816
16:20:52 528,00 29.040
16:20:46 528,00 29.040
16:17:56 529,00 7.396
16:17:34 527,00 52.700
16:16:44 528,00 10.032
16:16:31 528,00 10.560
16:15:55 527,50 236.320
16:15:45 528,00 52.800
16:15:27 528,00 14.256
16:14:31 527,50 27.958
16:14:14 527,50 5.275
16:13:36 527,00 88.536
16:13:28 527,00 18.971
16:12:23 526,50 36.855
16:12:00 527,00 226.610
16:11:45 527,50 19.518
16:10:14 527,00 26.350
16:06:10 528,00 264.000
16:05:01 527,00 46.903
16:04:33 527,00 368.909
16:02:23 526,80 3.160
16:01:56 526,50 5.792
15:58:44 526,80 5.268
15:58:19 526,50 2.106
15:57:40 526,50 17.374
15:57:16 526,50 54.230
15:56:47 527,00 105.400
15:51:45 526,00 8.416
15:51:27 527,50 14.770
15:51:03 526,00 25.248
15:49:57 526,00 263.000
15:49:51 527,50 21.100
15:49:29 527,50 11.078
15:48:03 527,00 302.498
15:47:23 527,50 55.915
15:45:27 527,00 5.797
15:45:08 527,00 224.502
15:44:35 527,50 4.747
15:43:28 527,50 14.770
15:43:25 527,50 24.265
15:43:08 527,50 105.500
15:42:48 527,50 52.750
15:42:39 527,50 105.500
15:42:28 527,50 158.250
15:41:59 527,50 26.375
15:41:55 527,50 18.990
15:41:34 528,00 264.000
15:41:29 528,00 52.800
15:41:06 528,00 14.784
15:40:23 529,00 148.120
15:39:18 529,75 49.253
15:39:02 529,00 14.812
15:38:27 529,00 504.137
15:38:13 530,00 11.655
15:37:28 529,75 52.975
15:37:19 529,75 9.536
15:35:30 530,00 6.360
15:34:47 529,00 15.870
15:34:41 530,00 18.550
15:34:24 529,00 5.290
15:34:07 529,00 12.183
15:33:59 530,50 211.669
15:33:41 530,50 186.206
15:33:11 530,50 8.488
15:33:06 530,50 9.018
15:33:04 530,50 54.110
15:30:57 530,50 3.183
15:30:55 530,50 5.305
15:30:07 530,00 689.000
15:29:46 530,50 265.250
15:29:35 531,00 62.661
15:27:47 531,00 25.488
15:27:34 531,00 110.448
15:27:07 531,00 106.200
15:26:54 530,50 287.000
15:26:49 531,00 132.750
15:25:35 531,00 99.828
15:25:04 530,50 265.250
15:24:54 530,50 265.250
15:23:30 531,00 4.779
15:20:38 531,00 108.855
15:20:27 531,00 53.100
15:20:13 531,90 4.788
15:19:29 531,00 3.717
15:17:42 530,00 26.500
15:16:33 530,00 5.300
15:16:20 532,00 2.660
15:16:19 530,00 66.256
15:15:51 532,00 24.472
15:15:07 531,00 106.200
15:14:56 532,00 4.788
15:14:34 532,00 53.196
15:13:54 531,90 29.787
15:12:51 531,00 24.957
15:12:33 531,00 14.868
15:12:30 531,00 119.475
15:11:31 531,00 159.300
15:11:06 531,90 6.383
15:09:32 532,00 9.576
15:09:30 530,00 14.840
15:08:58 532,00 15.960
15:08:02 527,00 52.700
15:07:30 530,00 110.770
15:07:12 532,00 53.200
15:07:05 532,00 6.916
15:05:01 530,00 68.900
15:04:55 532,00 79.800
15:03:42 530,00 353.510
15:03:24 532,00 111.720
15:03:20 531,00 39.825
15:03:12 531,00 13.275
15:02:35 531,00 53.100
15:02:30 530,00 11.129
15:01:35 530,00 41.340
15:01:21 530,00 530.000
15:01:03 530,00 593.600
15:00:55 530,00 30.740
15:00:44 528,60 9.514
14:58:42 528,00 505.296
14:58:10 527,50 20.573
14:57:58 527,50 98.115
14:57:52 527,00 29.512
14:57:16 527,50 9.495
14:57:06 526,50 241.681
14:56:55 527,00 23.715
14:56:22 527,00 150.195
14:56:00 526,50 131.625
14:55:51 526,50 131.625
14:55:50 526,00 99.940
14:55:08 525,25 15.757
14:54:41 525,25 246.868
14:54:29 525,50 15.765
14:53:56 526,75 69.529
14:52:20 525,50 78.825
14:51:42 525,00 170.100
14:51:34 525,00 105.000
14:51:16 525,00 524.961
14:50:38 524,90 39.368
14:50:16 524,90 23.620
14:49:07 524,90 5.249
14:47:41 524,90 4.724
14:46:30 525,00 6.300
14:45:44 524,00 262.000
14:45:30 524,00 501.468
14:45:23 524,00 104.800
14:45:03 524,00 262.000
14:42:33 523,00 261.500
14:38:40 523,00 31.325
14:38:21 522,00 23.490
14:37:52 523,00 347.795
14:36:50 522,00 271.962
14:35:23 522,00 26.100
14:35:01 522,00 18.270
14:34:54 522,00 86.130
14:34:44 522,00 5.220
14:34:07 521,50 80.833
14:34:06 521,00 16.672
14:34:00 521,50 260.750
14:33:56 521,50 260.750
14:33:51 521,50 260.750
14:33:50 521,50 699.331
14:33:42 521,50 104.300
14:33:39 521,50 212.772
14:33:33 521,50 107.429
14:33:27 521,50 18.253
14:33:20 521,50 91.262
14:33:15 521,50 104.300
14:32:36 521,50 104.300
14:31:41 522,00 36.540
14:29:45 521,00 260.500
14:28:50 521,00 239.139
14:28:38 521,00 27.613
14:27:32 521,00 9.378
14:26:49 521,00 10.941
14:26:15 520,00 8.320
14:24:06 521,00 127.645
14:23:58 521,00 52.100
14:23:17 520,00 69.160
14:22:14 520,00 520.000
14:21:52 520,00 39.000
14:20:30 520,00 197.572
14:20:10 519,95 6.759
14:19:00 519,95 10.919
14:17:06 519,00 103.800
14:16:05 519,00 2.595
14:15:27 518,50 51.850
14:14:51 519,00 88.230
14:14:28 519,00 12.975
14:14:18 519,00 15.570
14:14:14 519,00 155.700
14:13:50 519,00 25.950
14:13:46 518,50 18.147
14:13:32 518,50 62.220
14:12:34 519,00 166.599
14:11:45 518,50 103.700
14:10:00 518,50 95.923
14:09:19 518,50 6.740
14:08:41 518,50 2.074
14:07:37 518,20 103.640
14:06:33 518,50 19.185
14:06:19 518,50 2.592
14:06:03 518,50 132.736
14:05:56 518,50 126.514
14:05:39 518,20 51.829
14:05:19 518,50 14.518
14:05:09 518,50 14.518
14:05:07 518,50 218.807
14:05:01 518,50 40.443
14:04:57 518,50 25.925
14:04:51 518,50 32.666
14:04:50 518,50 4.666
14:04:34 518,30 20.733
14:01:41 518,20 103.640
14:01:38 519,00 11.937
14:01:28 518,50 362.950
14:00:40 519,00 3.114
14:00:24 519,00 19.722
14:00:16 519,00 49.788
13:58:28 519,00 72.655
13:58:08 518,50 2.074
13:56:38 518,50 9.333
13:56:08 518,20 3.627
13:55:55 518,50 20.740
13:51:48 518,00 25.900
13:51:09 518,00 93.240
13:51:04 518,00 165.760
13:49:41 519,00 67.470
13:49:01 518,00 259.000
13:48:53 518,00 165.760
13:48:34 518,00 93.240
13:48:26 518,50 12.444
13:48:18 518,00 507.640
13:47:46 519,00 51.900
13:47:42 518,50 10.370
13:46:02 519,00 29.582
13:45:21 518,50 6.222
13:43:57 518,50 148.809
13:43:52 518,50 110.441
13:43:26 518,50 15.555
13:42:23 518,50 133.254
13:42:14 518,50 259.250
13:41:48 518,50 346.358
13:41:19 519,00 158.295
13:41:11 519,00 14.532
13:40:48 519,50 98.705
13:40:35 518,50 92.293
13:40:08 518,50 144.677
13:39:52 519,00 22.317
13:39:42 519,00 10.899
13:37:17 518,50 247.843
13:36:54 519,00 103.800
13:36:46 519,50 17.663
13:36:33 519,50 9.871
13:36:19 519,50 41.560
13:35:39 518,50 11.407
13:34:05 519,00 519.000
13:32:37 519,00 264.690
13:32:32 519,50 39.482
13:32:27 519,50 8.830
13:29:50 519,00 24.912
13:29:25 519,00 5.709
13:29:19 519,00 13.494
13:29:02 519,00 51.900
13:28:43 519,00 7.785
13:28:37 519,00 211.752
13:28:21 518,00 13.986
13:28:01 519,00 15.570
13:27:59 518,00 3.626
13:27:51 518,00 7.770
13:27:32 519,00 5.190
13:27:26 519,00 5.709
13:27:21 518,50 3.630
13:27:20 519,00 9.861
13:27:11 519,00 67.470
13:26:31 518,50 25.925
13:26:00 518,00 5.180
13:25:30 518,00 239.316
13:25:23 518,00 19.684
13:25:13 518,00 228.956
13:24:41 518,00 51.800
13:23:49 517,95 5.179
13:23:15 517,95 5.180
13:22:05 517,00 4.136
13:21:51 517,95 42.472
13:21:37 517,95 2.590
13:21:08 517,95 103.590
13:20:29 518,00 147.630
13:19:59 518,00 29.526
13:19:50 518,00 5.180
13:19:39 518,00 51.746
13:19:30 517,00 10.340
13:19:17 517,00 258.500
13:19:06 517,00 12.925
13:15:39 516,00 100.104
13:15:32 516,00 157.896
13:15:25 516,00 51.600
13:15:16 516,00 48.504
13:14:47 517,00 213.518
13:13:56 517,00 5.170
13:13:08 517,00 21.197
13:12:37 516,00 36.120
13:11:46 518,00 60.077
13:11:32 516,00 36.122
13:11:18 517,00 25.850
13:09:33 516,00 16.512
13:09:19 516,00 41.280
13:08:15 516,00 51.600
13:06:04 515,00 266.255
13:05:55 516,00 19.608
13:05:12 515,00 9.270
13:04:33 515,00 25.750
13:03:16 515,00 25.750
13:03:13 515,00 7.725
13:02:50 515,00 103.000
13:02:07 515,00 29.355
13:01:08 515,00 3.090
13:00:21 515,00 2.060
12:57:11 516,00 12.900
12:56:34 515,00 166.860
12:55:53 515,00 592.250
12:55:45 515,50 19.589
12:54:49 516,00 5.160
12:53:29 516,00 10.320
12:52:04 516,00 10.320
12:51:10 515,50 279.401
12:49:21 515,00 4.120
12:47:16 515,00 40.685
12:47:11 515,00 9.270
12:47:07 514,75 100.376
12:47:06 515,00 20.600
12:46:42 515,00 46.350
12:46:40 515,00 22.660
12:46:00 515,00 10.300
12:45:11 515,00 35.020
12:44:56 515,00 5.150
12:44:42 515,00 59.222
12:43:10 514,95 4.634
12:42:53 514,95 6.695
12:42:18 514,75 46.327
12:41:13 514,75 5.148
12:40:57 514,95 43.770
12:40:23 514,95 48.921
12:40:14 514,95 5.149
12:39:44 515,00 5.150
12:39:17 515,00 15.450
12:38:02 515,00 7.725
12:37:47 515,00 128.750
12:36:31 515,00 257.500
12:34:41 515,00 4.635
12:33:48 515,00 7.725
12:32:33 514,00 3.086
12:30:19 514,00 514.000
12:29:48 515,00 9.785
12:29:36 515,00 30.385
12:28:36 514,00 17.990
12:27:36 516,00 51.599
12:27:21 515,90 2.580
12:27:11 514,00 239.010
12:25:03 516,00 29.928
12:24:39 516,00 10.320
12:24:33 516,00 29.928
12:23:51 516,00 6.708
12:23:31 517,00 11.891
12:23:26 517,00 13.442
12:22:57 515,00 5.150
12:22:48 514,00 17.990
12:22:42 515,00 99.396
12:21:24 516,00 39.215
12:21:13 516,00 14.448
12:20:52 516,00 38.700
12:20:22 516,00 43.860
12:20:15 516,00 222.396
12:19:54 516,00 60.372
12:17:29 516,00 2.580
12:17:12 516,00 2.580
12:17:03 515,00 515.515
12:16:54 515,20 25.760
12:16:38 515,25 2.061
12:16:36 516,00 26.315
12:16:29 515,25 7.221
12:15:08 515,20 103.055
12:14:58 516,00 5.160
12:14:11 517,00 40.326
12:12:01 516,00 77.400
12:11:33 516,00 273.480
12:11:20 516,00 23.220
12:10:27 516,00 39.216
12:09:49 516,00 9.288
12:09:02 515,00 15.450
12:08:44 516,00 34.572
12:08:13 516,00 110.424
12:07:35 517,00 31.020
12:06:17 516,00 54.180
12:06:05 517,00 13.959
12:04:52 516,00 51.600
12:04:31 517,00 58.938
12:04:24 517,00 8.272
12:03:56 516,00 103.200
12:03:53 517,00 29.986
12:03:08 516,00 258.000
12:03:07 516,00 10.320
12:03:00 516,00 67.080
12:02:53 516,00 5.676
12:00:28 516,00 5.160
12:00:26 517,00 2.068
11:59:52 517,00 49.115
11:59:30 516,00 516.000
11:59:27 517,00 49.632
11:59:06 516,00 247.164
11:58:44 516,00 20.640
11:58:21 516,00 9.804
11:58:14 516,00 8.256
11:57:29 517,00 517.000
11:57:11 518,00 17.094
11:55:22 518,00 25.382
11:54:34 518,00 3.108
11:53:32 515,00 51.500
11:52:46 515,00 24.205
11:52:30 515,00 16.995
11:50:36 515,00 8.239
11:50:03 515,00 19.570
11:47:33 514,00 102.800
11:45:20 514,00 236.954
11:45:12 514,00 2.570
11:43:38 513,00 51.300
11:42:56 514,00 2.570
11:42:40 514,00 34.952
11:42:37 513,50 77.538
11:42:28 513,50 77.025
11:41:09 512,50 4.613
11:38:42 512,50 230.625
11:36:59 512,50 6.662
11:36:44 512,50 128.125
11:35:59 512,50 20.500
11:35:58 512,00 51.200
11:34:28 512,00 46.080
11:34:01 512,50 10.250
11:33:55 512,00 128.000
11:33:53 512,00 128.000
11:33:50 512,00 61.440
11:33:47 512,00 92.160
11:33:39 512,00 10.240
11:33:38 511,00 68.474
11:33:26 511,00 33.726
11:32:56 510,00 102.000
11:32:24 511,00 5.621
11:31:34 511,00 45.990
11:31:13 511,00 18.907
11:30:51 510,00 22.440
11:30:41 510,00 5.100
11:30:30 510,00 6.630
11:28:24 510,00 2.040
11:27:46 510,00 122.400
11:27:29 510,00 132.600
11:27:14 510,00 99.960
11:27:12 510,00 10.200
11:26:27 509,00 73.805
11:26:10 509,00 254.500
11:26:06 509,00 249.919
11:26:03 509,00 36.648
11:25:19 509,00 9.162
11:25:12 510,00 129.320
11:24:12 508,75 14.250
11:23:02 509,00 9.671
11:22:40 509,00 99.255
11:21:42 509,00 13.234
11:21:06 509,00 102.815
11:19:58 508,75 165.853
11:19:56 508,75 30.514
11:19:49 508,75 5.087
11:18:02 508,75 6.105
11:17:24 508,00 101.600
11:17:10 508,75 19.842
11:16:54 508,75 9.157
11:16:43 508,00 9.652
11:16:35 508,75 28.490
11:14:59 508,75 8.140
11:14:34 508,75 3.561
11:13:54 509,00 50.900
11:10:52 509,00 5.599
11:09:21 509,00 5.090
11:08:27 509,00 19.851
11:07:18 510,00 25.500
11:05:43 510,00 28.560
11:05:21 510,00 14.790
11:04:56 509,00 10.180
11:04:55 509,00 37.157
11:04:44 511,00 15.839
11:04:01 510,00 2.550
11:03:59 510,00 83.640
11:03:53 511,00 37.303
11:03:14 511,00 60.298
11:03:13 511,00 76.139
11:03:12 511,00 16.352
11:03:11 511,00 75.117
11:03:10 511,00 20.440
Datos del mercado
Máx 52 días: 534,00 Mín 52 días: 346,00
Máx 252 días: 534,00 Mín 252 días: 165,60
Vol. Máx 52 días: 91.036.296 Vol. Mín 52 días: 23.661.642
Vol. Máx 252 días: 97.977.438 Vol. Mín 252 días: 0
Datos técnicos
P/E: 25,8 EBITDA (MM): 32.727
Beta: 1 Ventas: 115.532
Capitalización (MM): 199.829 P/Ventas: 1,7
P/BV: 4,1 ROE(%): 15,4
Rtado. Neto(MM): 7.739

Ypf S.A.:

Estudio,Exploración y Explotación de Hidrocarburos Líquidos y/o Gaseosos, Industr., Transp,. y Comercial.

Datos Históricos

Fuente:  PUENTE y Bolsa de Comercio de Buenos Aires - Información diferida en 30 minutos - Prohibida su reproduccion total o parcial

RESEARCH PUENTE

No se encuentran Informes de research para este instrumento