Ypf S.A. (YPFD)

Bolsa de Comercio de Buenos Aires

Volumen 35.890.016
Mínimo 390,50
Máximo 398,00
 
$ 5,00 (1,27%)
Fecha/Hora 16:59
Últ. cierre 393,00
Apertura 394,00
$ 396,25
VENDER
$ 398,00
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
16:59:16 398,00 60.436
16:58:34 397,00 89.722
16:57:59 397,00 6.352
16:57:46 397,00 8.338
16:52:38 397,50 14.707
16:52:17 397,50 5.565
16:52:07 397,50 19.478
16:50:44 397,75 399.588
16:49:46 397,25 109.641
16:49:35 397,25 9.534
16:49:33 397,25 79.450
16:49:21 397,00 15.880
16:49:00 397,00 2.779
16:47:48 397,00 174.680
16:46:39 396,50 2.776
16:45:12 396,50 88.023
16:42:35 396,00 70.488
16:42:11 396,00 2.772
16:41:48 396,00 39.600
16:41:35 396,00 13.464
16:41:33 396,00 5.148
16:41:29 396,00 7.128
16:40:15 395,50 25.707
16:39:59 395,50 49.438
16:39:50 395,50 3.955
16:39:12 395,45 17.400
16:35:25 395,45 3.954
16:33:33 395,00 144.965
16:33:32 395,00 39.500
16:32:45 395,00 110.600
16:32:15 395,00 79.000
16:32:11 395,00 118.500
16:29:52 396,00 10.296
16:28:31 395,00 41.475
16:27:49 395,00 69.915
16:27:38 395,00 86.110
16:23:37 395,50 177.975
16:22:48 396,00 257.004
16:22:02 397,00 29.775
16:20:40 396,25 24.568
16:20:31 396,25 3.962
16:20:04 396,25 73.306
16:20:03 396,25 3.963
16:19:31 396,25 183.860
16:18:48 396,25 14.265
16:17:37 396,00 435.625
16:17:08 397,00 174.680
16:16:59 397,00 75.430
16:16:40 397,00 321.570
16:16:37 397,00 75.826
16:14:48 396,00 29.700
16:14:38 396,00 594.020
16:13:44 396,50 191.113
16:12:00 396,50 7.137
16:11:56 396,50 9.516
16:11:44 396,50 3.172
16:11:32 397,00 7.940
16:11:28 397,00 397.000
16:11:14 397,25 198.625
16:11:12 397,25 39.725
16:09:33 397,00 99.250
16:07:18 396,00 503.712
16:07:08 396,65 13.883
16:06:51 396,65 190.392
16:06:42 396,50 22.204
16:06:33 396,65 190.392
16:06:29 396,70 144.398
16:06:22 396,85 7.937
16:06:05 396,85 4.366
16:02:53 396,65 7.933
16:02:41 397,00 182.620
16:01:37 397,00 15.880
16:00:45 397,00 99.250
16:00:43 397,50 59.625
16:00:39 397,50 238.500
16:00:14 397,95 15.122
15:58:08 397,95 3.979
15:58:03 397,95 119.385
15:57:45 397,95 3.980
15:57:33 397,95 3.979
15:56:54 398,00 3.184
15:56:53 398,00 14.328
15:56:04 397,00 2.779
15:55:56 397,00 5.955
15:54:02 397,00 198.500
15:53:59 397,00 198.500
15:53:56 397,75 9.546
15:53:47 397,00 187.781
15:53:41 397,25 39.725
15:53:27 397,75 198.875
15:52:24 397,75 7.955
15:51:50 397,75 51.708
15:50:41 397,00 13.895
15:50:14 397,50 93.412
15:48:34 397,50 39.750
15:48:30 397,50 39.750
15:47:59 397,50 19.875
15:47:11 397,50 219.406
15:44:59 397,00 601.455
15:44:55 397,25 19.862
15:43:56 397,00 33.745
15:43:43 397,00 7.942
15:43:34 397,00 397.000
15:42:55 397,00 198.500
15:42:52 397,00 79.400
15:42:41 397,00 119.100
15:42:39 396,00 79.200
15:42:28 397,20 3.972
15:42:25 397,00 135.377
15:42:12 397,00 658.623
15:39:57 396,50 195.475
15:38:26 396,50 2.775
15:37:58 396,75 39.675
15:37:18 396,50 39.650
15:35:01 396,50 137.586
15:31:52 396,50 9.119
15:29:06 396,50 5.948
15:28:58 396,50 49.562
15:28:31 396,00 5.544
15:28:29 396,00 125.532
15:28:20 396,00 9.900
15:28:05 396,00 23.760
15:27:04 396,00 78.408
15:26:51 396,00 38.412
15:26:41 396,00 160.360
15:23:03 395,60 395.600
15:21:55 395,75 37.596
15:21:19 395,75 9.102
15:20:41 395,95 41.179
15:19:57 396,00 158.400
15:19:51 396,00 45.936
15:19:47 396,00 396.014
15:19:43 396,05 203.965
15:18:38 396,10 198.050
15:15:46 396,05 45.546
15:15:16 397,00 71.416
15:14:54 396,10 3.169
15:14:06 396,50 4.758
15:13:45 396,20 11.886
15:12:33 396,10 40.404
15:11:45 397,00 39.700
15:11:09 397,00 6.749
15:11:00 397,00 44.836
15:08:35 396,50 6.344
15:07:52 396,00 594.000
15:07:23 396,10 15.844
15:07:21 396,50 13.481
15:07:03 396,10 33.668
15:06:28 396,25 33.682
15:06:01 396,25 73.306
15:05:29 396,50 33.702
15:05:09 396,50 33.703
15:04:56 397,00 397.000
15:04:46 396,50 33.702
15:04:30 397,00 397.000
15:04:29 396,75 59.513
15:04:08 397,25 31.780
15:03:44 397,25 7.945
15:03:18 396,50 79.300
15:02:21 397,00 19.056
15:01:02 397,00 176.268
15:00:55 397,00 22.232
15:00:45 397,00 10.719
15:00:00 397,50 296.112
14:59:29 396,75 39.675
14:58:54 397,00 57.962
14:57:47 396,75 39.675
14:57:33 397,00 14.689
14:57:14 396,50 19.825
14:57:09 396,50 56.303
14:56:39 396,00 237.600
14:55:48 396,00 396.000
14:55:45 396,00 396.000
14:55:35 396,75 59.513
14:55:31 396,00 396.000
14:55:22 396,75 35.707
14:55:19 396,00 89.100
14:55:14 396,75 25.789
14:54:52 396,50 3.569
14:53:02 396,50 3.965
14:51:48 396,00 630.432
14:51:31 396,25 79.250
14:51:25 396,70 9.918
14:51:01 397,00 39.689
14:50:53 396,75 39.673
14:50:15 396,70 59.505
14:49:45 396,00 709.236
14:49:29 396,25 79.250
14:49:19 397,00 39.700
14:48:42 396,75 85.301
14:48:22 396,75 33.724
14:47:56 396,75 15.870
14:47:39 396,75 49.593
14:46:16 396,75 298.754
14:44:04 397,00 5.558
14:42:45 397,00 142.920
14:42:20 397,00 27.790
14:42:13 397,00 39.700
14:41:45 397,00 40.494
14:41:27 397,20 299.488
14:37:14 397,00 66.696
14:37:07 397,25 199.022
14:33:38 397,00 98.853
14:31:18 397,50 3.975
14:28:32 397,50 24.645
14:28:26 396,00 22.976
14:27:51 397,50 13.117
14:27:42 397,50 6.758
14:27:05 397,50 11.130
14:26:36 397,50 11.925
14:25:34 397,50 9.937
14:25:11 397,00 31.363
14:24:55 396,50 119.743
14:24:02 396,50 9.516
14:23:47 396,50 3.569
14:22:01 396,00 3.168
14:21:30 397,00 5.955
14:18:54 397,00 7.146
14:15:39 396,00 198.000
14:15:26 397,00 44.455
14:15:05 396,50 8.723
14:11:01 396,00 419.364
14:10:57 397,00 53.992
14:10:46 397,00 20.247
14:10:33 396,25 204.862
14:09:19 397,00 3.573
14:07:13 397,00 34.936
14:05:51 397,00 50.816
14:05:48 397,00 83.370
14:05:47 397,00 64.314
14:05:46 397,00 198.500
14:05:34 397,00 190.549
14:03:09 396,00 7.524
14:03:07 396,00 83.160
14:02:55 396,00 242.352
14:02:34 395,60 21.758
14:02:18 396,25 7.925
14:01:58 397,00 9.924
14:01:45 396,00 39.600
13:59:07 396,00 5.544
13:58:05 396,00 39.600
13:58:00 396,00 39.600
13:57:57 396,00 39.600
13:56:20 396,00 30.888
13:55:58 396,00 40.392
13:55:50 396,00 3.960
13:55:08 395,50 11.870
13:48:05 396,00 192.456
13:46:27 396,00 8.712
13:46:25 395,00 65.175
13:45:53 395,00 13.825
13:45:46 395,00 39.500
13:43:52 395,00 25.675
13:43:49 395,00 19.750
13:43:43 395,00 19.750
13:43:19 395,00 5.925
13:42:19 395,00 22.515
13:42:09 395,00 39.500
13:38:45 395,00 9.875
13:37:31 395,00 90.850
13:35:28 395,00 13.430
13:35:22 394,00 39.400
13:34:48 394,00 94.954
13:32:23 395,00 14.615
13:28:03 394,00 22.458
13:25:16 395,00 3.950
13:24:23 395,00 90.850
13:24:01 395,00 79.000
13:23:41 395,00 395.000
13:23:25 395,00 199.475
13:22:42 395,00 88.875
13:21:41 395,00 197.500
13:21:32 395,10 29.237
13:20:36 395,00 122.450
13:20:21 395,00 31.995
13:19:52 395,00 4.740
13:19:25 394,10 7.094
13:18:26 394,10 9.852
13:18:11 395,00 21.725
13:17:48 395,00 3.555
13:17:24 395,00 33.575
13:17:10 394,00 3.152
13:17:06 394,00 15.760
13:17:02 394,00 18.518
13:16:40 394,00 12.214
13:16:10 395,00 29.625
13:13:03 393,50 22.430
13:12:58 393,50 85.398
13:12:08 394,00 68.950
13:11:44 394,00 29.550
13:10:10 393,30 53.882
13:09:31 393,50 37.382
13:06:25 394,00 11.423
13:05:59 393,10 78.620
13:05:51 393,10 14.938
13:05:27 393,10 9.827
13:05:17 394,10 6.306
13:05:16 394,10 50.051
13:05:15 394,15 3.153
13:04:55 394,15 175.397
13:04:54 394,15 3.153
13:03:29 394,00 18.518
13:02:56 394,00 10.244
13:02:34 394,30 85.169
13:02:05 393,50 23.610
13:00:32 393,50 8.264
12:58:25 394,00 55.554
12:58:10 394,00 47.280
12:57:25 394,00 5.910
12:56:38 393,00 2.358
12:54:38 393,00 2.358
12:53:58 393,00 196.500
12:53:26 393,00 92.748
12:53:17 393,00 11.790
12:53:08 393,00 25.938
12:53:06 393,10 196.550
12:53:01 393,50 39.350
12:51:03 394,00 5.910
12:49:53 393,00 3.930
12:49:28 393,00 14.541
12:48:26 393,00 40.512
12:47:06 394,00 6.698
12:45:51 393,00 39.300
12:45:28 393,00 44.802
12:44:18 394,00 14.578
12:41:53 393,00 8.253
12:41:39 393,00 14.148
12:39:04 393,00 55.413
12:36:37 391,00 23.851
12:36:02 391,00 4.692
12:35:26 391,00 3.128
12:34:31 391,00 175.950
12:34:23 391,00 39.100
12:34:13 391,00 59.041
12:33:52 391,50 195.750
12:32:49 393,00 117.900
12:30:46 393,00 3.930
12:30:12 390,50 219.070
12:29:59 390,50 39.050
12:29:33 391,00 39.100
12:29:23 391,00 97.750
12:29:21 391,00 97.750
12:29:09 391,00 97.750
12:29:00 391,00 78.200
12:28:58 391,00 156.400
12:28:47 391,00 78.200
12:28:39 391,00 78.200
12:28:24 391,00 567.732
12:28:08 391,50 117.450
12:27:49 392,00 69.776
12:27:37 392,50 49.063
12:27:27 392,50 39.250
12:27:11 392,50 28.260
12:25:31 392,50 11.382
12:22:40 392,00 104.273
12:20:24 393,00 5.502
12:19:31 393,00 39.300
12:18:32 393,00 4.716
12:18:17 393,00 33.012
12:18:03 393,00 103.936
12:16:26 392,00 73.696
12:15:49 391,00 2.737
12:14:27 392,00 78.400
12:14:19 391,00 5.083
12:14:11 392,00 3.920
12:13:56 392,00 49.000
12:13:21 392,00 615.268
12:13:14 392,50 21.590
12:12:03 393,00 11.004
12:11:18 393,00 4.716
12:11:09 393,00 10.218
12:10:53 393,00 89.604
12:09:55 392,50 54.171
12:08:13 392,50 4.318
12:06:54 392,50 3.532
12:05:02 392,10 5.882
12:04:56 393,00 8.646
12:04:22 394,00 33.096
12:04:13 394,00 7.483
12:02:27 393,00 37.335
12:01:53 393,00 20.436
12:01:35 393,00 10.218
12:00:38 393,00 25.933
11:59:23 393,00 4.716
11:58:30 393,00 7.860
11:57:58 393,00 2.358
11:57:57 392,00 784.595
11:57:39 393,00 39.300
11:57:27 393,00 9.825
11:55:41 393,00 31.440
11:55:25 393,00 78.600
11:52:33 393,00 25.545
11:50:44 393,00 746.700
11:50:04 393,00 39.300
11:49:24 394,00 4.334
11:49:09 394,00 17.316
11:48:43 392,10 78.420
11:47:48 393,00 61.706
11:47:12 394,00 9.062
11:46:07 394,00 2.758
11:43:33 393,00 10.611
11:42:23 393,00 39.300
11:42:06 394,00 7.880
11:41:46 393,00 56.985
11:41:38 393,00 9.432
11:41:29 393,00 5.502
11:38:40 393,00 7.860
11:38:13 393,00 188.640
11:36:15 393,00 7.860
11:34:47 392,10 89.824
11:33:43 393,00 12.576
11:33:06 393,00 35.370
11:32:48 393,00 5.109
11:32:17 393,00 5.109
11:32:00 393,00 80.565
11:30:15 393,00 57.771
11:28:57 393,00 29.868
11:28:39 393,00 153.270
11:28:24 393,00 162.309
11:28:23 392,10 78.426
11:28:09 393,00 78.594
11:27:03 392,10 11.763
11:25:53 392,90 14.930
11:23:02 393,00 78.600
11:20:52 392,00 36.465
11:18:00 393,00 69.954
11:17:28 393,00 9.825
11:17:09 393,00 108.175
11:14:05 394,00 76.436
11:13:48 394,00 2.364
11:13:13 394,00 394.000
11:12:05 393,50 19.675
11:10:03 393,50 78.700
11:09:51 393,50 3.148
11:09:37 393,50 38.563
11:08:53 393,00 171.348
11:07:29 393,00 78.600
11:07:25 393,00 39.300
11:07:09 393,00 39.300
11:07:01 393,00 78.600
11:06:50 393,00 78.600
11:04:43 393,00 99.429
11:04:33 393,00 3.930
11:03:32 394,00 7.486
11:03:31 394,00 19.700
Datos del mercado
Máx 52 días: 398,00 Mín 52 días: 303,00
Máx 252 días: 398,00 Mín 252 días: 140,00
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: 18,5 EBITDA (MM): 32.727
Beta: 1 Ventas: 115.532
Capitalización (MM): 143.208 P/Ventas: 1,2
P/BV: 3 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

INFORMACIÓN RELEVANTE BCBA