Ypf S.A. (YPFD)

Bolsa de Comercio de Buenos Aires

Volumen 35.335.490
Mínimo 352,25
Máximo 362,90
 
$ 9,00 (2,47%)
Fecha/Hora 23/07/2014
Últ. cierre 364,00
Apertura 362,90
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
17:00:00 355,00 35.500
16:59:59 355,00 88.750
16:59:37 355,00 13.135
16:59:13 355,00 17.750
16:56:59 355,00 96.205
16:55:17 355,00 53.250
16:52:55 356,00 87.220
16:52:09 356,00 35.600
16:52:01 355,95 35.595
16:51:21 355,00 493.450
16:51:10 355,00 1.254.076
16:51:08 356,00 27.768
16:49:53 355,50 17.420
16:49:01 356,00 232.468
16:48:51 356,00 49.840
16:45:06 355,50 121.936
16:44:45 355,50 62.568
16:43:40 356,00 178.000
16:43:20 356,00 76.540
16:40:45 356,00 3.560
16:38:04 356,00 67.987
16:35:50 355,10 3.196
16:35:08 355,00 786.325
16:35:02 355,10 44.387
16:32:58 355,10 5.327
16:32:33 355,00 781.000
16:31:58 355,00 782.420
16:25:13 355,00 4.972
16:23:38 355,60 117.348
16:21:06 355,50 29.862
16:21:00 355,60 49.784
16:20:49 355,00 710.000
16:20:45 355,50 172.773
16:20:40 355,50 24.885
16:19:08 355,00 370.975
16:17:53 355,50 81.765
16:17:22 355,00 401.191
16:15:44 355,60 8.179
16:15:38 355,60 2.489
16:15:25 355,60 107.035
16:12:24 355,00 429.550
16:11:31 355,00 31.950
16:11:07 355,60 46.228
16:10:11 355,60 55.829
16:09:53 355,60 177.800
16:06:24 355,00 170.755
16:06:17 355,00 3.550
16:03:51 355,00 10.295
16:02:30 355,00 99.390
16:00:58 354,50 171.577
15:58:49 354,00 3.540
15:57:32 354,00 248.508
15:56:34 354,00 106.200
15:52:59 354,00 106.200
15:52:41 353,75 70.750
15:39:10 354,00 33.984
15:37:38 354,00 83.190
15:37:02 354,00 17.700
15:35:29 354,00 35.400
15:35:12 354,00 19.824
15:34:36 354,00 13.806
15:30:32 354,00 7.080
15:27:59 354,00 178.061
15:23:14 354,50 64.164
15:23:13 354,50 68.773
15:23:06 354,50 374.230
15:20:23 354,00 177.000
15:17:49 354,00 141.600
15:15:53 354,00 35.400
15:13:40 354,00 36.108
15:13:26 353,60 62.940
15:11:57 353,60 7.426
15:09:55 353,60 8.133
15:07:53 353,00 13.065
15:07:04 353,60 18.034
15:02:46 354,00 10.620
15:02:43 354,00 127.440
15:02:42 354,00 127.440
15:02:41 354,00 127.440
15:02:37 354,40 38.629
15:02:33 354,40 35.440
15:02:02 353,60 53.040
15:02:00 353,60 2.476
15:00:44 353,60 68.244
15:00:07 354,50 60.265
14:59:45 354,00 35.400
14:58:43 354,00 70.800
14:58:42 354,00 106.200
14:58:40 354,00 106.200
14:58:39 354,00 106.200
14:58:37 354,00 106.200
14:58:35 354,00 106.200
14:58:18 354,00 70.800
14:57:51 354,00 35.400
14:57:28 353,60 35.360
14:57:23 353,60 35.360
14:57:21 353,60 35.360
14:57:19 353,60 35.360
14:57:11 353,60 35.360
14:56:57 353,70 4.598
14:56:26 354,00 22.656
14:56:10 353,70 30.772
14:55:37 353,60 45.261
14:55:25 354,00 7.434
14:54:41 354,50 3.545
14:54:33 354,50 3.545
14:52:24 354,50 17.725
14:52:22 354,50 7.090
14:52:02 354,50 7.090
14:51:19 354,00 40.356
14:46:42 354,80 49.672
14:46:27 355,00 159.750
14:46:23 355,00 106.500
14:45:54 355,00 177.500
14:45:45 355,00 230.750
14:45:44 355,00 35.500
14:45:41 355,00 57.510
14:45:36 355,00 102.240
14:45:20 355,00 152.295
14:44:11 355,00 71.000
14:43:37 355,00 42.955
14:40:44 354,80 55.704
14:40:42 354,80 2.838
14:38:38 354,60 35.460
14:38:35 354,80 4.613
14:38:02 354,80 19.868
14:37:55 354,80 42.576
14:35:48 355,00 266.960
14:34:07 354,80 730.179
14:33:59 354,80 62.445
14:33:57 354,80 106.440
14:33:45 354,80 76.636
14:32:07 354,90 35.490
14:30:15 354,50 7.090
14:29:51 354,50 25.879
14:28:27 354,75 2.483
14:27:56 354,25 35.425
14:27:01 354,00 21.948
14:25:59 354,00 7.080
14:25:57 353,60 25.459
14:25:45 354,00 41.772
14:25:34 354,00 293.101
14:24:07 353,25 19.429
14:23:43 353,25 11.656
14:19:12 353,00 105.900
14:18:36 353,25 56.520
14:17:56 353,25 28.260
14:15:02 353,00 18.356
14:13:45 353,00 17.650
14:13:38 353,00 176.500
14:13:26 352,90 88.225
14:11:40 352,75 29.278
14:11:11 352,50 17.625
14:10:06 352,50 4.583
14:07:30 352,75 10.582
14:05:57 352,75 7.761
14:01:55 352,25 5.284
14:01:44 352,25 35.225
13:54:57 353,00 4.236
13:53:34 353,00 21.180
13:52:54 353,00 98.840
13:52:27 352,50 414.187
13:50:48 352,50 19.388
13:47:03 352,50 10.575
13:46:18 352,50 105.750
13:46:06 352,50 141.000
13:45:31 353,00 2.118
13:45:01 353,00 62.128
13:44:27 352,50 528.750
13:43:43 353,00 19.768
13:41:21 353,00 9.531
13:41:20 353,00 5.295
13:41:08 353,00 95.663
13:41:00 353,00 30.358
13:40:45 353,00 123.550
13:39:29 353,00 252.042
13:39:22 352,80 65.620
13:38:43 352,80 7.056
13:38:25 352,80 17.640
13:37:33 352,50 352.500
13:37:18 352,80 176.400
13:37:10 352,85 105.855
13:35:56 353,00 15.532
13:35:48 353,25 148.365
13:35:44 353,00 90.368
13:33:47 353,00 52.950
13:33:06 353,00 4.942
13:32:53 353,00 65.658
13:32:14 353,00 4.942
13:31:58 353,00 70.600
13:30:53 353,00 7.060
13:30:43 353,00 35.300
13:30:41 353,00 176.500
13:30:40 353,00 70.600
13:30:36 353,00 45.890
13:29:11 353,00 24.710
13:28:39 353,00 177.559
13:28:08 353,50 18.029
13:27:19 353,95 16.277
13:26:05 353,10 35.310
13:24:03 353,25 7.418
13:23:49 353,00 176.500
13:23:38 353,25 120.812
13:23:06 353,30 105.990
13:22:07 353,50 70.700
13:21:51 353,50 141.400
13:20:55 353,50 70.700
13:20:52 353,50 70.700
13:20:47 353,50 70.700
13:20:35 353,50 176.750
13:20:00 353,50 120.190
13:19:59 354,00 4.956
13:18:46 354,00 129.918
13:16:57 353,50 97.919
13:15:44 353,50 7.424
13:15:29 353,50 21.563
13:15:14 353,60 35.360
13:11:55 353,50 18.029
13:10:20 353,25 126.463
13:10:12 353,25 50.162
13:10:05 353,25 8.478
13:10:01 353,25 62.172
13:09:05 353,25 56.519
13:08:46 353,00 70.600
13:08:23 353,00 281.694
13:08:08 353,25 25.081
13:07:52 353,25 10.244
13:07:04 353,25 35.325
13:06:37 353,50 10.605
13:05:19 353,50 70.700
13:05:14 353,50 70.700
13:05:07 353,50 70.700
13:04:57 353,50 70.700
13:04:49 353,50 45.602
13:04:44 353,60 35.360
13:04:32 354,00 40.710
13:04:00 354,50 9.926
13:03:44 354,00 35.400
13:03:10 354,00 106.200
13:01:24 354,00 31.506
13:01:10 354,00 163.194
13:01:04 354,50 17.725
13:01:03 354,00 163.194
12:59:55 354,00 7.080
12:57:43 354,00 17.700
12:56:08 354,00 66.906
12:55:54 354,00 251.340
12:53:55 354,00 423.030
12:53:50 353,95 176.975
12:53:07 353,50 17.675
12:48:10 353,50 17.675
12:47:58 353,50 2.828
12:47:50 353,50 20.505
12:44:32 353,50 35.350
12:43:11 353,50 30.401
12:43:05 353,50 96.863
12:42:43 354,00 25.488
12:42:33 353,90 6.370
12:42:08 353,50 6.011
12:39:51 354,00 176.991
12:37:06 353,50 4.949
12:34:37 353,50 9.545
12:32:21 354,00 5.311
12:30:02 353,50 33.236
12:29:04 353,80 138.689
12:28:49 354,00 16.992
12:28:46 354,00 17.700
12:28:05 354,00 53.100
12:27:26 354,00 14.514
12:26:05 354,00 4.602
12:24:09 354,00 105.477
12:22:50 353,80 4.600
12:22:38 353,80 4.599
12:22:22 353,40 3.181
12:22:05 353,80 3.538
12:20:27 353,50 88.375
12:17:48 353,50 17.321
12:17:47 353,50 2.828
12:17:27 353,50 70.700
12:17:03 353,05 4.945
12:16:35 353,50 3.535
12:16:12 353,50 82.012
12:15:11 353,85 2.831
12:14:37 353,50 34.643
12:14:17 353,50 636.300
12:11:10 353,50 42.420
12:08:32 354,00 17.700
12:07:37 354,00 5.664
12:07:18 354,00 145.140
12:03:46 354,00 35.400
12:03:23 354,00 247.446
12:03:09 354,00 83.544
12:02:54 354,00 10.620
11:58:07 353,00 4.236
11:58:06 353,00 74.139
11:57:57 353,10 36.370
11:57:24 353,00 7.060
11:56:27 353,00 19.415
11:56:01 354,00 7.080
11:55:52 354,00 5.310
11:55:46 354,00 177.000
11:55:33 354,00 177.000
11:55:27 354,00 65.844
11:55:08 354,00 35.400
11:55:04 353,00 76.601
11:55:02 354,00 21.240
11:54:52 354,00 130.626
11:54:42 354,00 354.010
11:54:06 354,10 245.037
11:54:00 354,10 2.833
11:53:28 354,50 8.157
11:53:01 354,80 32.287
11:52:34 354,95 106.485
11:52:16 355,00 3.195
11:52:02 354,80 3.193
11:51:52 355,00 7.455
11:51:28 355,00 71.000
11:51:19 355,00 106.500
11:51:17 355,00 106.500
11:50:56 355,00 106.500
11:50:54 355,00 106.500
11:50:50 355,00 15.265
11:50:29 355,00 197.726
11:50:08 354,75 63.855
11:49:01 354,80 21.643
11:48:16 354,50 2.127
11:48:15 354,80 16.321
11:48:03 354,80 19.868
11:46:13 354,80 70.251
11:44:34 354,80 49.672
11:43:14 354,80 8.870
11:42:56 354,80 31.222
11:42:53 354,80 177.400
11:42:45 354,80 177.400
11:42:41 354,80 177.400
11:42:29 354,50 145.995
11:42:10 354,35 40.750
11:40:53 354,40 2.835
11:39:45 354,30 10.629
11:37:31 354,10 265.595
11:37:27 354,50 36.868
11:37:11 354,50 55.656
11:37:08 354,50 20.561
11:36:56 354,60 68.438
11:36:01 355,00 33.725
11:34:13 355,00 7.100
11:33:31 355,00 14.200
11:32:56 354,60 20.212
11:31:27 354,60 34.042
11:30:29 355,50 177.637
11:29:49 355,00 17.395
11:29:38 355,00 13.845
11:29:36 355,00 4.969
11:26:20 355,50 53.325
11:23:36 355,00 177.500
11:23:27 355,00 470.662
11:23:25 356,00 22.784
11:22:44 356,00 30.616
11:22:24 356,00 4.984
11:22:13 356,50 14.260
11:21:56 356,50 35.650
11:21:55 356,50 124.062
11:21:44 357,00 5.712
11:21:26 357,00 13.923
11:19:20 356,50 89.125
11:18:36 357,25 20.721
11:18:04 357,25 7.859
11:15:04 357,00 151.368
11:14:32 357,00 64.617
11:14:03 356,50 18.538
11:13:07 357,00 11.067
11:12:54 357,00 9.282
11:11:57 357,00 26.418
11:11:46 357,00 35.700
11:11:34 357,00 356.998
11:11:05 357,00 303.450
11:11:00 357,00 53.550
11:10:59 357,00 71.400
11:08:52 357,00 357.000
11:08:46 357,00 3.570
11:08:21 357,00 21.420
11:07:03 357,00 3.213
11:06:23 357,05 357.050
11:06:14 357,00 535.500
11:06:10 357,00 785.950
11:05:55 357,50 268.125
11:05:25 358,00 358.000
11:05:07 360,00 36.000
11:04:52 360,00 4.320
11:04:07 360,00 3.600
11:03:11 362,90 15.241
Datos del mercado
Máx 52 días: 378,00 Mín 52 días: 301,00
Máx 252 días: 378,00 Mín 252 días: 123,80
Vol. Máx 52 días: 97.977.438 Vol. Mín 52 días: 5.575.444
Vol. Máx 252 días: 97.977.438 Vol. Mín 252 días: 0
Datos técnicos
P/E: 22,0 EBITDA (MM): 26.211
Beta: 1 Ventas: 102.143
Capitalización (MM): 148.716 P/Ventas: 1,5
P/BV: 3,1 ROE(%): 14,1
Rtado. Neto(MM): 6.748

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

INFORMACIÓN RELEVANTE BCBA