Ypf S.A. (YPFD)

Bolsa de Comercio de Buenos Aires

Volumen 21.076.108
Mínimo 296,50
Máximo 309,50
 
$ 10,00 (3,26%)
Fecha/Hora 26/02/2015
Últ. cierre 306,50
Apertura 309,50
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
17:00:00 296,50 430.221
16:59:27 296,50 207.550
16:59:26 296,50 68.788
16:59:14 296,50 228.012
16:58:25 296,55 9.193
16:58:00 297,00 59.400
16:57:34 297,00 9.800
16:57:29 296,60 3.856
16:57:21 296,60 7.415
16:54:55 297,00 98.307
16:54:47 297,00 236.116
16:54:06 297,25 274.659
16:54:03 297,25 89.175
16:50:47 297,25 59.450
16:44:19 297,00 129.213
16:40:13 297,00 126.224
16:38:41 297,00 2.079
16:37:08 297,00 2.970
16:36:18 297,00 11.880
16:35:56 297,00 5.940
16:34:30 297,40 104.090
16:32:00 298,00 160.920
16:31:24 297,00 14.850
16:31:18 297,00 179.388
16:29:01 297,00 724.383
16:28:49 297,50 89.250
16:28:03 297,50 5.950
16:23:37 298,00 2.384
16:21:01 297,00 86.724
16:19:34 297,00 19.305
16:17:15 296,50 9.488
16:17:14 296,50 7.413
16:17:11 296,50 7.412
16:17:06 296,50 7.413
16:16:55 296,50 10.674
16:16:49 297,00 8.910
16:16:34 296,50 343.051
16:15:48 296,50 13.639
16:15:01 296,50 148.250
16:14:53 296,50 80.055
16:14:44 297,00 148.500
16:14:42 296,50 4.744
16:14:38 296,50 7.413
16:11:45 297,00 2.970
16:11:27 297,00 54.351
16:09:49 297,00 5.940
16:09:45 297,00 118.800
16:09:44 297,50 29.750
16:09:23 297,50 304.640
16:09:04 298,00 7.748
16:08:52 298,70 2.091
16:08:08 298,00 10.430
16:07:20 298,00 2.980
16:06:46 298,50 38.805
16:05:36 298,00 79.268
16:05:28 298,00 383.526
16:02:11 298,75 19.419
16:01:58 298,75 40.331
16:01:48 298,75 59.750
16:01:36 298,75 179.250
16:01:20 298,75 29.872
16:00:56 298,75 4.482
15:59:30 298,75 28.381
15:59:25 298,75 149.375
15:58:31 298,75 3.884
15:56:11 298,75 2.987
15:56:08 298,75 93.210
15:55:43 298,70 277.791
15:55:18 298,50 305.963
15:55:02 298,50 20.895
15:54:26 298,60 5.076
15:52:36 298,75 20.912
15:49:45 299,00 29.900
15:48:58 299,50 29.950
15:46:57 299,50 1.497.496
15:46:08 299,00 387.504
15:45:58 299,25 299.250
15:45:54 299,60 5.093
15:41:10 299,60 125.833
15:40:33 299,70 29.976
15:40:08 299,85 7.496
15:38:57 299,95 2.400
15:37:05 299,80 5.396
15:32:57 300,00 6.300
15:32:44 300,00 120.000
15:31:28 300,00 14.997
15:30:40 299,70 25.474
15:29:45 299,70 88.717
15:29:11 299,90 4.498
15:27:52 299,75 82.431
15:23:45 300,00 21.000
15:22:21 300,00 4.800
15:21:55 300,00 24.900
15:21:40 300,00 90.000
15:21:33 300,00 60.000
15:21:32 300,00 150.000
15:21:09 300,00 150.000
15:20:49 300,00 150.000
15:20:39 300,00 150.000
15:20:17 300,00 139.500
15:19:38 300,00 10.500
15:15:24 300,00 1.464.000
15:15:22 300,00 36.000
15:12:43 299,75 14.988
15:12:29 299,75 226.911
15:11:34 299,60 149.800
15:10:50 299,75 98.606
15:09:38 299,60 2.996
15:09:11 299,60 17.976
15:07:53 299,60 74.900
15:06:12 299,70 59.940
15:05:16 299,70 62.937
15:04:40 299,70 115.085
14:56:22 299,55 20.369
14:53:00 300,00 121.200
14:52:09 300,00 18.000
14:47:01 300,00 10.500
14:46:54 299,55 4.194
14:45:06 300,00 29.700
14:43:17 300,00 15.000
14:41:14 300,00 60.013
14:40:49 300,00 309.640
14:40:38 300,50 150.250
14:35:43 300,00 69.600
14:35:41 300,00 15.000
14:35:34 300,00 9.900
14:34:24 300,00 60.000
14:32:48 300,00 16.800
14:30:17 300,00 12.300
14:30:11 300,00 79.200
14:24:16 300,00 10.800
14:23:51 299,50 2.995
14:23:37 299,50 5.990
14:23:18 300,00 25.800
14:22:59 299,50 17.970
14:22:55 300,00 30.000
14:22:34 300,00 9.600
14:21:59 300,00 90.000
14:21:44 300,00 30.000
14:20:58 300,00 9.600
14:20:30 300,00 30.000
14:19:43 300,00 75.000
14:19:16 300,00 150.000
14:18:57 300,00 27.600
14:17:38 300,00 90.092
14:17:36 301,00 2.107
14:16:49 300,00 96.000
14:16:13 300,00 24.000
14:14:59 300,00 75.000
14:12:00 300,00 3.600
14:09:45 300,00 3.000
14:04:27 300,00 21.900
14:03:33 300,00 8.100
14:03:31 300,00 9.900
13:59:10 300,00 173.400
13:58:56 300,00 184.831
13:54:59 301,50 3.015
13:54:22 301,50 18.693
13:51:17 300,25 150.125
13:51:07 300,25 150.125
13:49:57 300,30 64.865
13:47:50 300,50 177.596
13:47:14 300,50 10.517
13:39:52 300,50 15.025
13:37:54 300,50 7.212
13:34:10 301,00 95.718
13:34:06 301,00 301.000
13:33:52 300,50 150.250
13:33:25 300,05 21.006
13:31:01 300,50 150.250
13:30:43 300,50 150.250
13:30:12 300,30 98.198
13:28:21 300,30 44.144
13:27:08 300,25 69.658
13:26:43 300,30 7.808
13:22:08 301,00 3.612
13:19:31 300,05 15.302
13:14:18 300,05 150.025
13:12:44 300,50 9.316
13:12:27 301,50 30.150
13:07:27 301,90 4.528
13:06:21 300,00 22.200
13:06:10 300,00 127.802
13:04:27 301,90 4.831
13:02:27 300,00 450.073
12:58:10 300,20 39.627
12:52:45 300,00 34.500
12:50:51 300,00 3.000
12:49:06 300,00 54.600
12:48:17 300,00 30.000
12:46:38 300,00 157.201
12:46:00 300,20 63.642
12:42:00 300,20 3.002
12:39:30 300,00 3.000
12:38:54 300,00 180.022
12:38:16 301,00 26.187
12:37:22 301,20 90.360
12:36:09 301,50 90.450
12:35:51 301,80 9.054
12:32:58 301,20 146.684
12:32:54 302,00 65.232
12:32:48 302,50 9.075
12:32:18 302,25 4.836
12:31:16 302,00 155.228
12:31:07 302,10 30.210
12:27:37 302,10 30.210
12:23:20 304,00 4.864
12:22:27 304,00 4.560
12:19:06 304,00 14.896
12:14:40 302,00 6.946
12:14:37 304,00 212.800
12:08:37 303,00 3.030
12:07:13 303,00 53.631
12:06:49 303,00 4.545
12:06:39 302,50 121.000
12:04:39 302,50 11.798
12:02:57 303,00 25.751
12:00:05 303,00 75.750
11:59:53 302,90 5.755
11:59:36 302,90 37.863
11:58:15 303,00 3.030
11:55:52 302,90 12.116
11:55:31 302,00 5.134
11:55:15 302,10 30.210
11:54:32 302,90 10.602
11:54:08 302,10 30.210
11:51:27 303,00 60.600
11:50:59 303,90 91.170
11:49:59 304,00 91.200
11:49:35 304,00 154.128
11:48:24 304,00 9.120
11:47:28 304,75 7.619
11:46:54 304,00 19.760
11:46:19 304,00 30.400
11:45:18 305,00 62.520
11:42:33 304,00 6.080
11:41:51 305,30 3.663
11:41:18 305,00 4.880
11:41:07 305,10 9.153
11:40:18 306,00 30.600
11:40:05 305,35 82.444
11:39:45 305,35 213.745
11:39:19 305,35 126.110
11:38:30 306,00 6.120
11:34:06 306,50 2.452
11:32:02 306,50 63.752
11:30:11 306,50 7.358
11:28:22 307,00 60.786
11:26:36 307,00 4.605
11:26:33 307,00 102.845
11:25:09 307,00 3.070
11:23:46 307,50 5.228
11:22:02 307,00 82.890
11:20:46 307,50 6.150
11:20:17 307,00 52.804
11:19:47 307,50 4.920
11:18:10 307,50 5.843
11:13:34 308,00 138.600
11:11:20 308,00 89.628
11:11:18 308,00 37.576
11:10:55 308,00 16.632
11:10:54 308,00 3.080
11:10:52 307,00 16.578
11:10:46 307,00 33.156
11:10:38 307,00 16.578
11:10:34 307,00 16.578
11:10:30 307,00 16.578
11:07:46 307,00 7.982
11:07:23 307,00 8.903
11:05:31 307,00 30.700
11:04:31 307,00 3.070
11:04:06 307,00 3.070
11:04:03 307,00 30.700
11:03:58 307,00 3.070
11:03:42 307,00 6.140
11:03:21 309,50 7.737
Datos del mercado
Máx 52 días: 359,00 Mín 52 días: 255,00
Máx 252 días: 558,00 Mín 252 días: 250,00
Vol. Máx 52 días: 89.584.293 Vol. Mín 52 días: 3.248.236
Vol. Máx 252 días: 125.297.586 Vol. Mín 252 días: 3.248.236
Datos técnicos
P/E: 12,2 EBITDA (MM): 39.610
Beta: 1 Ventas: 129.497
Capitalización (MM): 116.633 P/Ventas: 0,9
P/BV: 2,4 ROE(%): 17,2
Rtado. Neto(MM): 9.537

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