Ypf S.A. (YPFD)

Bolsa de Comercio de Buenos Aires

Volumen 29.172.039
Mínimo 405,00
Máximo 413,00
 
$ 6,90 (1,72%)
Fecha/Hora 21/11/2014
Últ. cierre 401,00
Apertura 405,00
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
16:59:33 407,90 407.748
16:59:29 407,00 19.943
16:58:53 407,70 20.385
16:58:47 407,00 152.636
16:55:48 407,85 10.196
16:55:08 408,00 14.688
16:54:13 407,50 40.750
16:54:07 407,50 40.750
16:53:30 407,50 81.500
16:53:14 407,50 110.025
16:53:03 407,50 105.543
16:52:59 407,50 12.225
16:51:49 407,50 20.375
16:51:04 407,50 101.875
16:50:18 407,50 16.707
16:50:06 408,00 4.896
16:48:33 408,00 5.712
16:48:06 407,00 101.750
16:47:15 407,00 78.562
16:46:17 407,50 142.625
16:45:33 407,50 24.450
16:45:04 408,00 2.856
16:44:01 408,00 58.344
16:43:29 408,00 40.800
16:42:24 408,50 20.425
16:41:35 408,50 2.859
16:40:43 407,50 7.743
16:37:29 408,00 204.817
16:36:29 408,50 73.121
16:36:28 408,90 224.895
16:36:24 408,50 81.700
16:36:15 408,50 81.700
16:36:08 408,50 90.279
16:34:32 408,50 75.572
16:33:56 408,50 6.129
16:32:10 408,50 7.762
16:31:35 408,50 53.513
16:28:45 408,00 4.080
16:28:41 408,00 40.800
16:28:40 408,50 4.085
16:27:16 408,00 20.400
16:26:28 408,50 20.017
16:25:32 408,50 4.085
16:25:31 408,00 81.600
16:24:55 408,00 97.920
16:24:17 407,90 40.790
16:19:13 408,00 8.160
16:17:01 408,00 67.320
16:16:33 408,00 81.600
16:14:35 407,50 24.450
16:13:43 408,00 585.480
16:13:35 408,00 6.120
16:12:48 407,00 96.866
16:11:39 407,50 2.852
16:09:55 408,00 4.080
16:07:50 408,00 2.856
16:07:07 408,00 3.672
16:06:32 408,00 40.800
16:06:04 407,50 5.298
16:05:11 407,50 29.740
16:04:52 407,00 10.989
16:03:27 407,00 4.070
15:52:59 407,00 36.630
15:52:03 407,00 19.536
15:45:55 408,00 19.584
15:44:50 408,00 30.156
15:44:28 407,00 3.664
15:43:40 408,00 141.717
15:43:38 408,90 60.108
15:42:30 408,80 4.088
15:41:49 408,80 8.176
15:39:44 408,80 2.044
15:38:05 408,80 6.130
15:37:05 408,00 16.320
15:36:32 408,00 9.384
15:34:34 408,00 10.200
15:32:24 408,00 6.936
15:31:43 408,90 49.068
15:30:30 408,90 3.680
15:30:16 408,90 31.077
15:28:45 408,90 174.600
15:25:54 409,00 14.724
15:25:10 409,00 17.996
15:24:35 409,00 163.600
15:23:14 409,25 76.120
15:22:03 409,50 2.867
15:16:56 409,50 3.685
15:16:21 409,50 40.950
15:13:23 409,75 40.963
15:12:43 409,50 34.807
15:10:45 409,50 87.993
15:10:35 409,25 122.775
15:09:45 409,50 8.190
15:07:46 409,50 52.416
15:06:17 409,50 40.950
15:06:01 409,50 18.837
15:05:58 409,50 46.683
15:05:43 409,50 139.230
15:05:25 409,25 204.625
15:03:14 409,00 40.900
15:02:58 409,00 10.225
15:02:53 409,00 316.566
15:01:31 408,20 10.613
15:00:45 408,20 41.229
14:55:53 408,00 163.200
14:54:01 408,00 1.569.576
14:53:31 408,00 12.240
14:48:51 408,00 4.896
14:46:16 408,00 15.096
14:45:09 408,00 20.400
14:38:42 408,00 9.792
14:37:31 408,00 163.200
14:35:01 407,00 25.641
14:32:57 407,00 284.900
14:32:38 407,00 441.188
14:32:00 407,00 12.210
14:27:28 407,00 407.000
14:27:24 407,00 284.900
14:27:19 407,00 122.100
14:27:13 407,00 740.740
14:27:02 406,25 7.313
14:26:24 407,00 480.260
14:25:54 407,00 767.195
14:25:39 407,00 46.805
14:25:22 407,00 60.236
14:25:13 407,00 346.764
14:22:00 407,00 104.192
14:21:55 407,00 88.519
14:21:37 408,00 2.704.632
14:21:34 408,00 81.600
14:20:49 408,00 367.200
14:20:40 408,00 40.800
14:19:20 408,00 685.440
14:16:01 408,00 9.384
14:14:56 408,00 99.144
14:14:55 408,00 134.640
14:14:39 408,00 346.800
14:12:04 408,00 42.024
14:09:01 408,00 21.624
14:07:57 408,00 28.560
14:07:38 408,00 244.800
14:07:32 408,00 6.120
14:07:08 408,00 436.152
14:06:56 408,10 203.642
14:05:47 408,10 122.730
14:04:26 409,50 49.140
14:03:54 409,50 12.285
14:03:00 409,50 38.902
14:02:05 409,50 4.095
14:00:56 409,50 24.570
14:00:49 409,50 13.514
14:00:41 409,50 16.380
13:58:26 409,10 122.730
13:58:12 409,50 5.733
13:54:13 409,75 165.948
13:54:09 409,75 38.927
13:53:54 410,00 41.000
13:49:07 411,00 2.466
13:48:46 411,00 3.288
13:48:11 411,00 8.631
13:46:01 410,90 20.545
13:39:26 410,90 6.574
13:38:06 411,00 14.796
13:37:44 411,50 6.584
13:35:36 411,50 14.402
13:35:34 411,40 601.139
13:35:11 410,00 4.920
13:34:36 410,00 15.990
13:30:16 410,00 2.870
13:28:56 409,50 3.686
13:28:25 409,50 122.850
13:28:15 409,50 286.650
13:25:01 409,50 40.950
13:24:45 409,10 286.409
13:24:31 409,20 40.920
13:23:57 409,20 4.092
13:23:14 409,50 52.825
13:19:42 409,80 2.459
13:19:30 409,50 9.419
13:18:44 409,50 101.556
13:15:55 410,00 24.600
13:10:22 410,00 188.538
13:07:52 409,60 124.519
13:05:02 409,80 17.622
13:04:46 410,00 253.380
13:02:45 410,00 82.820
13:00:23 410,00 39.360
12:55:48 409,50 9.009
12:55:01 410,00 17.630
12:54:30 410,00 50.020
12:49:11 410,00 19.270
12:48:08 410,00 24.600
12:45:12 410,00 12.710
12:40:48 410,00 54.530
12:40:03 410,00 5.330
12:38:53 410,00 38.950
12:38:40 410,00 16.400
12:38:37 410,00 294.790
12:34:16 411,00 9.864
12:33:48 411,00 32.880
12:33:38 411,00 8.220
12:31:22 411,00 20.550
12:30:45 411,00 4.932
12:30:44 411,00 14.796
12:29:52 411,00 11.508
12:29:14 411,40 4.114
12:28:11 411,00 209.199
12:24:56 411,50 20.575
12:24:25 411,00 9.042
12:23:40 411,00 277.014
12:23:39 411,50 5.349
12:23:35 411,00 210.844
12:23:18 411,50 12.345
12:22:55 411,00 26.304
12:21:25 411,00 221.940
12:21:21 411,00 168.921
12:20:41 411,00 38.634
12:19:38 411,00 205.500
12:19:22 411,00 4.110
12:17:58 411,00 213.318
12:14:09 411,50 41.150
12:10:55 412,00 61.800
12:09:14 412,00 20.188
12:09:09 412,10 99.728
12:08:53 412,50 4.125
12:07:27 412,50 7.838
12:07:21 412,50 82.499
12:06:11 413,00 134.225
12:05:58 412,50 154.675
12:05:48 412,00 10.300
12:05:45 412,00 288.400
12:04:15 412,00 123.600
12:04:03 411,50 49.380
12:03:07 411,00 82.200
12:02:41 411,00 146.316
12:02:27 411,00 14.796
12:02:16 411,00 2.877
12:01:41 411,00 357.965
11:59:22 411,00 18.084
11:58:27 410,00 84.050
11:58:00 410,00 4.100
11:57:46 410,00 14.350
11:57:21 410,00 4.100
11:57:01 410,00 206.230
11:56:46 410,00 49.610
11:56:11 410,00 14.760
11:56:02 410,00 3.280
11:55:32 410,00 10.250
11:54:54 410,00 41.000
11:54:48 410,00 4.920
11:52:14 410,00 279.210
11:50:16 410,00 20.500
11:50:10 410,00 6.560
11:49:54 410,00 20.500
11:49:20 409,00 81.800
11:48:09 409,00 163.600
11:47:51 409,00 2.045
11:47:25 409,00 2.863
11:46:45 410,00 4.100
11:46:33 410,00 123.000
11:46:07 410,00 41.000
11:44:57 411,00 101.094
11:44:44 409,00 4.090
11:44:28 409,00 139.060
11:43:36 410,50 8.210
11:42:58 410,50 50.902
11:39:28 411,00 20.550
11:39:27 410,00 123.000
11:39:23 410,00 369.820
11:39:18 410,00 4.100
11:38:50 411,00 32.880
11:38:44 411,00 41.100
11:38:42 411,00 41.100
11:38:23 411,00 41.100
11:38:15 411,00 9.864
11:37:58 412,00 41.200
11:37:27 412,00 13.184
11:36:28 412,00 36.668
11:35:30 412,00 49.440
11:34:42 412,00 19.776
11:34:33 410,00 9.430
11:32:53 410,00 42.230
11:32:27 408,00 13.872
11:32:13 410,00 41.000
11:31:51 410,00 4.100
11:31:06 408,00 195.024
11:31:00 408,00 20.400
11:30:58 407,50 6.113
11:30:45 407,50 142.625
11:30:27 408,00 85.680
11:29:37 408,00 68.952
11:29:16 408,00 2.040
11:28:06 408,50 10.212
11:25:19 408,50 4.085
11:24:10 408,00 40.800
11:23:47 408,00 35.088
11:23:09 408,00 79.152
11:21:05 408,00 3.672
11:18:58 407,00 2.442
11:18:07 408,00 6.120
11:17:20 408,00 20.400
11:15:52 408,00 166.056
11:14:40 408,00 102.000
11:14:16 408,00 32.640
11:13:40 408,00 204.000
11:12:59 408,00 10.200
11:12:43 408,00 20.400
11:11:32 407,00 122.100
11:10:37 407,00 20.350
11:10:25 408,00 3.264
11:10:16 407,00 20.350
11:10:09 407,00 40.700
11:10:01 407,00 4.070
11:09:33 408,00 3.264
11:09:26 408,00 2.856
11:09:05 407,00 36.630
11:08:33 408,00 9.384
11:07:30 407,00 3.663
11:07:04 407,00 411.070
11:06:19 407,00 4.070
11:05:49 407,00 12.210
11:05:38 407,00 2.035
11:05:37 407,00 3.663
11:04:18 405,00 2.430
11:03:36 405,00 27.540
11:03:28 405,00 12.960
11:03:14 405,00 4.050
11:03:13 405,00 64.395
11:03:12 405,00 14.175
Datos del mercado
Máx 52 días: 558,00 Mín 52 días: 387,00
Máx 252 días: 558,00 Mín 252 días: 210,00
Vol. Máx 52 días: 125.297.586 Vol. Mín 52 días: 16.959.773
Vol. Máx 252 días: 125.297.586 Vol. Mín 252 días: 0
Datos técnicos
P/E: 16,5 EBITDA (MM): 38.704
Beta: 1 Ventas: 129.497
Capitalización (MM): 157.739 P/Ventas: 1,2
P/BV: 3,3 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

INFORMACIÓN RELEVANTE BCBA