Ypf S.A. (YPFD)

Bolsa de Comercio de Buenos Aires

Volumen 23.157.496
Mínimo 415,50
Máximo 419,70
 
$ 0,50 (0,12%)
Fecha/Hora 26/11/2014
Últ. cierre 418,00
Apertura 418,10
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
17:00:00 418,50 32.643
16:59:08 418,75 209.375
16:55:51 418,75 9.212
16:55:15 419,00 113.968
16:50:41 418,75 95.475
16:42:53 419,00 36.453
16:42:35 419,00 6.285
16:41:31 419,00 62.850
16:41:24 419,00 148.745
16:41:18 419,00 83.800
16:38:54 419,00 419.000
16:38:26 419,00 8.380
16:35:37 419,25 49.891
16:32:54 419,25 180.278
16:32:24 419,25 8.385
16:29:50 419,25 25.993
16:29:49 419,50 4.195
16:27:19 419,25 78.819
16:24:34 419,25 23.059
16:24:10 419,00 2.933
16:19:20 419,00 4.190
16:18:30 419,25 4.192
16:17:18 419,25 83.850
16:10:07 419,25 12.997
16:09:53 419,00 167.600
16:09:44 419,00 2.095
16:07:21 419,00 209.502
16:06:24 419,00 2.095
16:05:01 419,00 4.190
16:04:37 419,25 251.550
16:04:19 419,00 233.802
16:03:26 419,20 4.192
16:03:20 419,00 291.205
16:03:07 419,00 96.370
16:02:58 419,10 11.316
16:02:18 419,10 25.146
15:58:23 419,10 7.963
15:57:42 419,10 41.910
15:57:19 419,10 10.896
15:57:14 419,10 5.868
15:55:35 419,10 20.535
15:48:36 419,70 71.349
15:47:10 419,00 55.727
15:46:55 419,00 10.475
15:46:48 419,00 23.045
15:45:28 419,00 355.731
15:45:04 418,75 350.913
15:43:54 418,75 13.400
15:38:32 418,50 209.250
15:38:30 418,00 2.508
15:36:44 418,00 72.314
15:36:27 418,00 5.852
15:35:12 418,00 7.942
15:29:01 417,00 10.425
15:26:41 417,00 10.425
15:25:22 417,00 12.510
15:23:28 418,00 6.688
15:23:09 418,00 4.180
15:22:40 417,50 167.417
15:21:21 417,50 20.875
15:20:49 417,50 2.088
15:20:48 417,50 198.312
15:20:21 417,50 10.438
15:11:22 417,00 417.000
15:10:56 416,55 4.165
15:10:24 416,55 8.331
15:09:03 416,55 62.483
15:08:57 416,55 41.655
15:08:44 416,55 41.655
15:08:03 416,50 416.500
15:07:35 416,50 28.738
15:04:04 416,50 208.250
14:58:58 416,00 416.000
14:58:48 416,00 138.112
14:58:11 416,00 57.824
14:58:10 416,00 12.064
14:57:17 416,20 116.953
14:55:29 416,20 208.100
14:54:47 416,50 87.465
14:54:26 416,60 3.749
14:52:22 416,50 416.500
14:51:45 416,50 79.135
14:51:23 416,75 125.025
14:50:50 417,00 166.800
14:49:09 417,50 45.925
14:42:49 418,00 476.520
14:42:44 417,00 272.301
14:42:40 417,00 144.699
14:42:35 417,00 63.801
14:42:34 417,00 144.699
14:42:10 417,00 163.881
14:41:57 416,90 55.448
14:40:36 416,90 137.577
14:39:38 416,90 4.169
14:38:26 416,80 83.360
14:37:22 416,60 93.318
14:36:59 416,75 126.275
14:36:10 416,50 145.775
14:36:02 416,50 177.429
14:35:35 416,50 251.567
14:34:12 416,50 334.033
14:32:54 416,50 82.467
14:31:58 416,50 83.300
14:31:46 416,50 166.600
14:29:43 416,50 84.133
14:29:25 416,50 134.530
14:29:14 416,50 20.825
14:29:13 416,50 51.229
14:29:01 416,90 11.257
14:22:57 416,90 2.918
14:19:23 417,00 18.765
14:19:21 417,00 9.591
14:19:01 417,00 14.595
14:17:38 417,00 791.047
14:12:54 417,00 40.449
14:11:59 416,50 197.838
14:11:11 417,00 4.170
14:06:28 416,50 9.996
14:05:39 417,00 123.432
14:05:30 417,00 59.631
14:03:18 417,00 10.007
14:02:17 416,50 5.415
13:59:27 416,50 12.495
13:58:26 417,00 34.194
13:52:37 417,00 41.700
13:51:43 417,00 8.340
13:50:55 417,00 339.855
13:50:14 417,00 12.510
13:46:57 417,00 9.591
13:46:32 417,00 316.503
13:44:14 417,00 9.591
13:44:02 417,00 2.502
13:43:55 417,00 9.591
13:43:37 417,00 3.336
13:43:02 417,00 9.174
13:42:00 417,00 26.269
13:36:50 417,00 145.533
13:36:37 417,00 21.277
13:32:47 418,00 12.540
13:30:20 417,00 250.180
13:29:59 416,85 60.860
13:26:51 416,75 362.572
13:25:06 416,50 17.910
13:19:50 416,75 54.177
13:18:38 416,75 125.025
13:17:53 416,75 29.173
13:17:10 416,50 2.499
13:15:57 416,50 61.642
13:15:56 416,50 27.905
13:15:54 416,50 41.650
13:15:13 416,00 124.800
13:15:02 416,50 208.250
13:15:00 416,50 208.250
13:14:50 416,50 208.250
13:14:24 416,25 366.300
13:14:13 416,00 124.800
13:13:56 416,25 49.950
13:13:14 416,50 36.652
13:12:51 416,00 484.224
13:12:36 416,00 20.800
13:12:26 415,50 83.100
13:12:21 415,50 41.550
13:12:12 415,50 41.550
13:12:04 415,50 207.750
13:11:17 415,50 41.550
13:10:46 416,25 416.250
13:09:30 416,00 540.800
13:09:21 416,00 83.200
13:08:19 416,50 166.600
13:08:07 416,50 4.998
13:06:42 416,00 3.328
13:05:06 416,50 14.161
13:04:54 416,50 6.664
13:04:49 416,00 67.392
13:04:36 416,00 124.800
13:03:35 416,50 104.125
13:02:41 416,60 10.415
13:01:37 417,00 4.587
13:00:42 417,00 8.340
12:56:05 417,00 104.250
12:55:39 417,00 105.084
12:54:40 417,00 2.085
12:52:08 417,00 4.170
12:50:53 417,00 10.425
12:49:55 417,00 25.020
12:49:10 417,00 5.838
12:45:53 417,00 405.324
12:42:31 417,65 4.177
12:40:10 417,75 7.519
12:38:16 417,75 24.648
12:36:35 417,75 4.595
12:36:10 417,75 6.266
12:35:06 418,00 347.776
12:34:55 418,00 58.495
12:29:25 418,00 169.290
12:27:04 417,00 15.027
12:26:49 418,00 29.260
12:25:26 418,00 125.400
12:24:06 417,90 8.358
12:23:45 418,00 29.260
12:23:43 417,90 121.191
12:23:19 418,00 22.990
12:22:42 417,90 6.268
12:21:56 418,00 125.818
12:21:50 418,00 8.360
12:21:08 418,00 4.180
12:20:59 418,00 67.716
12:20:21 417,90 143.718
12:19:51 417,50 10.437
12:16:44 417,90 59.338
12:15:36 417,50 20.457
12:13:52 417,50 4.593
12:10:44 417,50 329.407
12:10:28 417,50 41.750
12:07:19 417,00 208.500
12:06:48 417,00 59.214
12:06:22 417,00 6.255
12:05:08 417,50 4.593
12:04:30 417,50 83.500
12:03:06 417,00 91.740
12:02:37 416,90 99.222
12:02:23 416,90 187.605
12:02:07 416,50 129.531
12:01:52 416,40 17.073
12:01:40 416,35 26.646
12:00:55 416,40 23.735
11:54:52 416,50 2.082
11:54:27 416,00 39.104
11:54:11 416,90 21.681
11:48:07 417,50 5.428
11:43:48 417,00 83.400
11:42:19 417,00 17.097
11:42:18 417,00 3.336
11:42:09 417,00 28.773
11:39:20 417,90 208.888
11:39:09 417,00 12.927
11:36:53 418,00 188.056
11:36:03 418,00 19.646
11:35:12 418,00 46.818
11:35:06 419,00 4.190
11:30:55 419,00 15.922
11:29:03 419,00 19.693
11:26:56 419,00 3.771
11:23:38 419,00 3.352
11:20:24 419,00 4.609
11:19:28 419,00 33.520
11:15:51 419,00 47.766
11:15:49 419,00 10.056
11:15:12 419,00 12.570
11:14:48 419,00 29.330
11:13:17 419,00 6.704
11:13:05 419,00 8.380
11:09:31 419,00 192.740
11:09:23 419,00 16.760
11:08:44 419,00 5.447
11:08:02 419,00 16.760
11:06:37 418,10 -2.926
11:06:15 419,00 7.542
11:05:20 418,10 2.926
11:05:07 418,10 2.927
11:04:25 418,10 56.444
11:03:10 418,10 107.869
11:03:09 418,10 180.202
11:03:08 418,10 33.029
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