Ypf S.A. (YPFD)

Bolsa de Comercio de Buenos Aires

Volumen 52.660.379
Mínimo 272,00
Máximo 297,00
 
$ 18,00 (6,74%)
Fecha/Hora 17/12/2014
Últ. cierre 267,00
Apertura 272,00
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
17:00:18 285,00 186.390
16:59:57 285,00 99.750
16:59:35 285,00 362.520
16:59:21 286,00 286.000
16:59:17 286,00 493.064
16:58:57 288,00 57.600
16:58:34 288,00 14.400
16:58:33 288,00 72.000
16:58:09 288,00 8.640
16:58:02 287,00 4.592
16:57:55 288,85 14.442
16:57:40 288,85 28.885
16:57:14 288,85 36.397
16:55:45 285,00 19.950
16:55:38 289,00 4.335
16:55:06 289,00 4.046
16:55:02 285,00 3.990
16:54:39 288,50 603.253
16:54:32 289,25 28.925
16:54:31 288,75 64.969
16:54:02 289,00 57.800
16:53:50 289,00 7.225
16:53:20 288,50 45.006
16:52:48 288,50 43.275
16:52:33 288,50 29.716
16:52:32 286,00 57.200
16:51:40 288,50 28.850
16:51:13 288,50 4.327
16:51:11 285,00 49.875
16:50:53 285,00 21.090
16:50:48 288,50 119.439
16:50:41 288,50 21.349
16:50:40 288,50 4.905
16:50:36 288,50 312.445
16:50:30 288,50 426.692
16:50:11 289,00 290.445
16:48:44 289,95 12.758
16:48:37 289,00 4.335
16:48:27 290,00 81.780
16:48:14 289,95 9.568
16:46:21 288,50 288.500
16:46:17 288,50 6.924
16:45:48 288,50 183.486
16:44:55 288,50 11.540
16:44:21 288,50 72.701
16:42:31 288,00 7.200
16:42:15 288,00 28.800
16:41:43 289,00 161.840
16:41:28 290,00 160.080
16:41:20 290,00 100.853
16:40:34 292,00 81.730
16:40:30 291,75 37.928
16:39:26 292,00 350.400
16:39:15 292,00 36.500
16:37:58 292,00 13.140
16:37:55 292,00 58.400
16:37:43 292,00 10.220
16:36:56 291,50 30.908
16:35:43 293,00 10.255
16:35:40 293,00 6.153
16:33:51 293,00 2.930
16:31:15 293,00 19.628
16:30:46 293,00 29.300
16:30:25 293,00 4.981
16:29:49 293,00 45.122
16:29:42 293,00 49.810
16:28:12 293,35 9.974
16:27:58 293,50 4.696
16:27:21 294,00 19.992
16:27:18 293,00 732.500
16:25:54 293,50 293.500
16:25:49 293,50 2.642
16:25:19 293,50 102.725
16:24:17 293,50 4.402
16:24:12 293,50 35.514
16:23:16 293,50 147.926
16:22:58 294,00 19.107
16:21:59 294,00 92.610
16:21:43 294,00 7.350
16:18:32 294,00 147.000
16:16:41 294,00 102.018
16:14:49 293,50 293.500
16:14:44 293,50 293.500
16:14:40 293,50 287.924
16:14:25 293,50 6.457
16:12:49 293,00 35.746
16:12:34 293,00 9.962
16:12:10 293,50 4.109
16:10:10 293,00 441.551
16:09:24 293,75 49.937
16:08:56 293,75 50.525
16:08:21 293,00 82.628
16:07:14 294,00 29.694
16:07:02 294,00 88.200
16:06:41 294,00 9.996
16:06:30 293,00 2.930
16:05:52 294,00 97.314
16:03:00 293,85 4.408
16:02:54 293,00 293.000
16:02:36 293,50 14.381
16:01:56 293,00 58.600
16:01:34 293,00 146.500
16:01:26 293,00 53.619
16:01:23 292,50 438.750
16:01:12 293,00 64.167
16:01:10 293,00 58.600
16:00:29 293,00 117.259
16:00:07 293,50 36.100
15:59:59 293,50 16.730
15:58:26 292,50 22.230
15:58:20 292,50 53.527
15:58:13 292,50 4.095
15:58:05 292,50 3.510
15:58:03 292,50 20.183
15:57:53 292,50 8.190
15:57:45 292,50 3.802
15:57:33 292,50 8.483
15:57:27 292,50 25.456
15:56:55 293,00 4.102
15:56:46 293,00 2.930
15:56:43 293,00 4.395
15:56:39 293,00 3.223
15:56:09 293,00 146.500
15:55:57 292,50 8.775
15:53:30 292,50 49.725
15:50:42 291,00 305.550
15:50:39 291,00 582.000
15:50:28 291,00 247.350
15:50:15 291,00 238.620
15:50:11 290,50 7.262
15:49:28 290,50 14.525
15:49:23 290,50 14.525
15:48:38 290,50 7.263
15:47:37 291,00 72.750
15:46:54 291,00 87.300
15:46:48 291,00 203.700
15:45:21 291,00 9.894
15:44:25 291,00 58.200
15:43:58 290,50 43.575
15:43:09 291,00 14.550
15:43:04 291,00 15.423
15:42:51 291,00 43.650
15:41:30 291,00 8.730
15:41:25 291,00 8.730
15:41:15 291,00 34.920
15:40:54 291,00 19.788
15:40:42 291,00 58.200
15:40:02 291,00 523.800
15:39:56 291,00 9.603
15:39:52 291,00 10.185
15:36:33 291,00 11.640
15:35:14 291,00 14.550
15:34:22 291,00 2.328
15:33:46 291,00 3.492
15:33:21 291,00 139.098
15:33:12 290,10 13.349
15:29:56 290,00 4.350
15:29:28 290,00 78.880
15:28:46 296,00 -88.800
15:27:23 291,00 13.968
15:26:28 291,00 13.095
15:25:25 291,00 5.820
15:25:14 291,00 145.500
15:20:30 291,50 152.163
15:19:52 291,55 33.528
15:19:43 291,55 10.204
15:18:51 292,00 66.576
15:18:08 292,00 87.600
15:18:06 292,00 146.022
15:17:54 292,40 5.848
15:17:27 292,40 22.222
15:17:00 292,00 150.964
15:16:43 292,00 24.528
15:16:20 292,50 4.680
15:16:15 292,00 44.681
15:15:19 296,00 -148.000
15:15:01 293,00 4.981
15:14:47 293,00 7.325
15:14:05 293,00 4.688
15:13:10 292,50 52.650
15:12:17 292,50 5.850
15:12:14 291,50 27.112
15:11:26 292,05 14.603
15:11:17 292,05 18.107
15:10:48 293,00 15.236
15:10:11 294,00 544.488
15:10:06 294,00 39.690
15:09:57 294,00 18.522
15:09:45 293,00 29.312
15:09:35 294,00 5.586
15:07:29 294,00 26.166
15:07:00 294,00 29.400
15:06:39 295,00 5.900
15:06:05 294,00 294.427
15:06:04 295,00 46.905
15:05:56 295,00 24.485
15:05:46 295,75 35.786
15:05:06 296,00 236.504
15:05:05 296,00 10.360
15:04:38 296,00 148.000
15:04:05 296,00 4.440
15:03:38 296,00 741.184
15:00:47 296,00 7.400
15:00:10 296,00 494.217
14:59:50 295,50 8.865
14:59:38 295,50 13.002
14:58:18 296,00 29.600
14:58:07 296,00 11.840
14:58:03 296,00 15.095
14:56:32 296,00 11.840
14:56:14 295,50 3.251
14:56:03 296,00 29.600
14:55:53 296,00 29.600
14:55:36 296,00 126.392
14:55:33 296,00 21.608
14:54:59 297,00 148.500
14:54:56 297,00 29.700
14:53:51 297,00 9.801
14:53:09 296,00 270.248
14:53:02 296,00 22.200
14:52:39 295,00 10.915
14:52:32 295,00 147.500
14:52:30 295,00 20.351
14:52:14 294,00 57.624
14:51:42 295,00 59.000
14:51:22 295,00 37.465
14:51:15 295,00 20.945
14:51:08 295,00 126.555
14:51:06 295,00 30.975
14:51:04 294,00 8.820
14:50:57 294,00 59.980
14:50:35 295,00 136.290
14:50:33 295,00 29.500
14:50:05 295,00 10.620
14:50:04 295,00 11.800
14:50:03 295,00 115.640
14:50:02 295,00 15.037
14:26:51 293,70 2.937
14:26:48 293,70 26.433
14:26:13 293,70 3.231
14:26:09 293,70 8.811
14:25:59 293,70 23.198
14:24:30 293,60 2.642
14:23:59 293,50 137.358
14:23:46 293,00 229.712
14:23:25 293,00 49.810
14:22:43 293,00 293.000
14:22:37 293,00 2.930
14:21:10 293,00 30.765
14:20:25 292,50 107.640
14:18:15 293,00 5.567
14:18:12 292,05 68.652
14:17:43 293,00 107.824
14:17:28 293,00 2.930
14:17:21 292,05 13.726
14:17:17 292,05 44.392
14:16:28 293,00 43.950
14:15:33 293,00 226.782
14:14:36 293,00 2.930
14:14:25 293,00 5.860
14:14:24 292,05 14.602
14:14:18 293,00 5.274
14:12:48 293,00 4.688
14:10:42 292,00 4.380
14:09:59 292,00 566.188
14:09:07 292,00 17.812
14:08:42 293,00 16.408
14:07:24 293,00 98.448
14:05:35 292,00 321.200
14:04:06 293,00 293.000
14:03:38 292,50 29.250
14:02:54 292,00 438.000
14:02:53 292,00 204.400
14:01:08 292,00 9.928
14:01:07 292,00 7.300
14:00:57 292,00 70.664
14:00:50 292,00 46.136
14:00:45 292,00 3.504
14:00:40 292,00 49.640
14:00:33 292,00 29.784
13:59:37 292,00 19.856
13:59:13 292,00 146.000
13:58:39 292,00 146.000
13:58:29 292,00 146.000
13:58:03 292,00 584.000
13:57:47 291,10 14.557
13:57:39 292,00 292.584
13:56:54 292,00 10.218
13:56:39 291,00 290.709
13:55:50 291,00 6.111
13:55:46 291,50 9.911
13:54:44 291,50 29.126
13:53:54 291,00 18.042
13:53:47 291,00 75.660
13:53:42 291,00 67.221
13:53:22 290,00 29.000
13:53:17 290,00 290.000
13:52:41 290,00 11.600
13:52:32 290,00 11.020
13:52:22 289,50 4.343
13:51:58 290,00 49.300
13:50:39 289,25 144.625
13:50:37 290,00 10.440
13:49:54 290,00 10.723
13:46:11 290,00 19.720
13:42:27 290,00 40.600
13:41:54 289,00 6.647
13:41:05 289,00 22.253
13:41:04 289,00 144.597
13:40:36 290,00 31.320
13:40:03 289,00 150.280
13:39:44 289,00 138.720
13:39:21 289,00 28.900
13:39:17 289,50 28.950
13:39:15 289,50 28.950
13:38:48 288,00 255.543
13:38:30 290,00 3.480
13:37:58 290,00 11.600
13:37:16 288,00 32.838
13:37:01 290,00 2.320
13:36:42 290,00 271.730
13:36:25 291,00 60.528
13:35:52 291,00 12.222
13:35:07 290,00 95.700
13:33:29 291,00 59.655
13:33:27 288,00 288.016
13:33:21 292,00 13.140
13:33:20 292,00 6.716
13:32:50 289,50 25.476
13:32:40 289,50 3.474
13:31:49 290,00 11.890
13:31:38 290,00 29.870
13:31:34 290,00 290.000
13:30:43 289,00 358.938
13:30:23 288,80 116.098
13:29:32 288,80 28.013
13:29:23 288,30 13.550
13:29:12 288,30 5.766
13:28:11 288,05 2.805.607
13:28:03 288,05 57.610
13:27:53 288,05 17.283
13:27:47 288,00 12.096
13:26:57 288,00 4.896
13:26:40 288,00 288.000
13:26:30 288,00 19.008
13:26:15 288,00 10.368
13:26:05 288,00 2.880
13:25:08 288,00 19.872
13:24:57 288,00 2.880
13:24:38 288,00 4.032
13:24:02 288,00 6.048
13:22:48 288,00 28.800
13:22:39 288,00 143.900
13:22:38 287,00 258.500
13:22:37 287,50 86.250
13:22:16 287,50 86.250
13:21:46 288,00 86.400
13:21:05 288,80 4.910
13:20:55 288,80 6.642
13:20:52 287,00 143.500
13:20:46 287,00 143.500
13:20:44 288,80 287.099
13:20:42 287,00 22.960
13:20:36 287,00 7.175
13:20:00 288,00 273.888
13:19:36 287,00 265.762
13:19:31 287,00 7.175
13:19:24 287,00 14.063
13:19:08 288,80 5.199
13:17:47 288,50 62.893
13:17:01 288,80 10.108
13:16:42 288,80 18.772
13:16:35 288,80 27.436
13:15:06 289,00 5.780
13:14:50 289,00 57.800
13:14:38 289,00 32.368
13:14:25 289,00 289.000
13:14:20 289,00 294.202
13:13:33 289,00 288.982
13:13:09 288,00 23.616
13:12:50 288,00 2.592
13:12:25 288,00 8.640
13:12:24 288,00 4.032
13:12:15 287,00 28.700
13:12:14 288,00 12.672
13:12:04 288,00 7.488
13:11:49 287,00 143.500
13:11:41 287,00 144.358
13:11:03 286,00 286.000
13:10:54 285,00 4.845
13:10:39 285,00 156.733
13:10:38 284,00 23.584
13:10:30 284,80 93.130
13:10:28 284,80 2.563
13:10:22 284,50 139.121
13:10:13 284,50 3.129
13:09:29 284,80 9.968
13:08:47 285,00 8.550
13:08:36 285,00 285.000
13:08:34 284,50 284.500
13:08:24 285,00 741.855
13:08:11 284,00 409.244
13:07:57 284,00 796.052
13:07:51 284,00 284.000
13:07:41 283,75 283.750
13:07:29 283,50 32.036
13:07:15 283,50 28.350
13:07:14 283,40 283.400
13:06:41 283,40 134.331
13:06:36 283,25 283.250
13:05:28 283,00 72.448
13:05:19 283,00 6.509
13:05:07 283,00 8.207
13:04:58 283,00 2.547
13:04:46 283,00 4.528
13:04:29 283,00 3.962
13:04:18 283,00 5.660
13:04:07 283,00 11.886
13:04:06 282,90 7.073
13:03:48 282,90 6.789
13:03:38 282,90 3.112
13:03:27 282,90 5.375
13:03:26 282,90 56.580
13:03:14 282,90 9.336
13:03:04 282,90 6.507
13:02:53 282,90 6.789
13:02:47 282,90 50.074
13:02:42 282,90 5.092
13:02:32 282,90 9.901
13:02:18 282,90 2.829
13:02:07 282,90 12.731
13:01:55 282,90 4.809
13:01:45 282,90 2.546
13:01:33 282,90 12.731
13:01:20 282,90 2.546
13:01:07 282,90 9.901
13:01:04 282,90 5.658
13:01:03 282,90 4.810
13:00:51 282,90 9.901
13:00:36 282,90 9.053
13:00:24 282,90 7.073
13:00:13 282,90 2.546
13:00:03 282,90 8.770
13:00:01 282,90 6.223
12:59:48 282,90 9.902
12:59:47 282,70 56.540
12:59:41 282,70 9.329
12:59:29 282,90 4.243
12:59:12 283,00 8.490
12:59:04 283,00 283.000
12:58:59 283,00 2.547
12:58:58 283,00 32.545
12:58:46 283,00 25.470
12:58:34 283,00 4.245
12:58:20 283,00 45.280
12:58:08 283,00 10.471
12:57:04 283,00 32.545
12:56:53 283,00 5.943
12:56:14 283,00 11.603
12:55:40 282,50 242.668
12:55:29 282,50 39.832
12:53:55 282,50 276.850
12:53:44 282,00 68.526
12:53:37 282,00 72.474
12:52:56 282,50 5.650
12:52:41 282,50 276.850
12:52:30 282,50 5.650
12:52:10 283,00 49.525
12:52:05 283,00 3.962
12:51:37 283,00 5.377
12:51:26 283,00 28.300
12:51:25 283,00 42.450
12:51:08 283,00 15.282
12:50:53 283,00 29.149
12:49:35 283,00 101.880
12:49:32 283,30 23.514
12:47:58 283,30 4.816
12:47:54 283,00 28.300
12:46:59 283,00 283.000
12:46:21 282,00 14.664
12:45:26 282,00 3.384
12:45:23 282,00 5.076
12:44:45 282,00 23.970
12:43:41 282,00 99.546
12:43:13 281,00 56.762
12:43:06 281,00 83.738
12:43:00 281,00 239.693
12:41:06 281,00 9.273
12:39:00 280,00 28.000
12:38:39 280,00 66.590
12:37:35 280,00 2.520
12:37:22 280,00 64.120
12:37:12 280,00 140.000
12:37:07 280,00 15.680
12:37:06 280,00 6.720
12:36:46 280,00 30.800
12:36:36 280,00 29.120
12:34:42 280,00 70.000
12:34:06 280,00 140.000
12:32:37 280,00 36.400
12:32:15 280,00 28.000
12:31:31 280,00 14.000
12:30:12 280,00 9.800
12:29:58 281,00 11.240
12:29:24 281,00 5.612
12:28:55 280,00 254.800
12:28:46 281,90 49.889
12:28:20 280,10 140.050
12:28:13 281,00 70.250
12:27:58 281,05 2.810
12:27:36 283,30 4.816
12:27:29 281,50 2.815
12:27:22 282,00 181.617
12:26:27 283,00 5.660
12:25:44 283,00 7.077
12:24:49 283,40 3.118
12:24:44 283,40 2.834
12:23:58 283,00 78.391
12:23:37 283,00 155.084
12:23:08 283,00 5.660
12:22:29 283,00 141.500
12:21:54 283,45 9.921
12:21:08 283,00 18.961
12:20:42 283,45 4.818
12:20:30 283,45 6.236
12:20:29 283,45 7.937
12:19:37 283,00 3.113
12:19:12 283,45 99.207
12:18:58 283,00 153.669
12:17:54 283,00 27.451
12:17:51 282,00 39.482
12:17:50 282,50 15.255
12:16:23 283,00 56.600
12:15:38 283,00 39.620
12:14:30 283,00 55.468
12:13:59 283,00 42.450
12:13:49 283,00 14.433
12:12:43 283,00 26.037
12:11:43 283,50 5.670
12:11:14 283,50 28.350
12:09:59 284,00 14.768
12:09:49 283,00 52.921
12:09:40 283,00 48.959
12:09:37 283,00 50.940
12:07:49 284,00 4.544
12:07:41 284,00 56.800
12:07:07 284,00 6.816
12:06:48 284,00 5.112
12:05:36 283,00 39.903
12:05:33 283,00 172.347
12:05:27 283,00 55.185
12:05:26 283,00 29.715
12:03:56 283,00 283.000
12:03:19 283,00 141.500
12:02:59 283,00 23.491
12:02:58 283,25 5.098
12:02:37 283,00 5.377
12:02:23 284,00 284.000
12:00:05 283,00 5.377
11:59:57 283,00 141.491
11:59:06 282,00 50.760
11:58:38 282,00 168.918
11:58:26 282,00 3.102
11:58:15 281,95 78.946
11:57:54 281,00 5.620
11:57:41 282,00 7.896
11:57:30 281,00 28.100
11:57:11 282,00 3.384
11:56:45 281,00 170.567
11:56:17 281,00 2.810
11:55:40 280,00 238.000
11:55:27 280,00 150.080
11:55:25 280,00 31.920
11:55:19 280,00 145.320
11:55:17 280,00 4.200
11:55:16 280,00 130.480
11:55:07 280,00 9.520
11:55:06 280,00 130.480
11:54:53 280,00 150.080
11:54:42 280,00 20.160
11:54:13 280,00 0
11:54:10 280,00 56.000
11:53:49 279,00 27.900
11:52:58 280,00 5.600
11:52:01 279,00 136.431
11:51:42 278,00 53.387
11:50:43 278,00 33.082
11:50:38 278,00 383.918
11:50:21 278,00 54.207
11:49:22 277,50 4.163
11:49:09 277,00 120.218
11:49:03 277,00 8.310
11:48:57 277,00 9.972
11:48:13 277,00 26.315
11:47:51 277,00 9.695
11:47:30 277,00 5.540
11:46:52 277,00 138.500
11:46:50 277,00 138.500
11:46:42 277,00 119.941
11:46:31 277,00 18.559
11:46:21 277,00 11.911
11:46:13 277,00 2.770
11:45:55 277,00 8.033
11:45:37 277,00 9.695
11:45:27 277,00 2.770
11:45:26 277,00 10.526
11:45:10 277,00 277.000
11:44:53 277,00 117.725
11:43:45 277,00 19.667
11:43:40 277,00 3.324
11:43:02 277,00 6.925
11:41:49 276,00 138.000
11:41:48 276,00 138.000
11:41:47 276,00 138.000
11:41:40 276,00 121.440
11:41:27 276,00 16.560
11:38:45 276,00 50.508
11:38:00 276,00 9.660
11:37:46 276,00 11.040
11:37:36 276,00 107.640
11:37:17 275,50 30.305
11:37:08 277,00 4.432
11:37:02 276,00 35.052
11:36:32 278,00 36.412
11:34:49 273,00 101.010
11:34:40 273,00 136.500
11:33:05 272,00 151.776
11:32:58 272,00 11.424
11:32:51 272,05 10.882
11:32:41 273,05 8.191
11:32:18 275,00 4.950
11:32:16 274,00 137.000
11:32:14 276,00 275.987
11:32:07 275,95 137.472
11:32:05 274,00 23.842
11:32:04 276,00 138.000
11:31:59 276,00 138.000
11:31:51 276,00 70.380
11:31:37 276,05 7.453
11:31:30 277,00 42.935
11:31:23 278,00 39.198
11:31:19 278,50 12.533
11:31:12 279,00 18.693
11:31:11 279,00 83.700
11:31:09 279,75 6.714
11:30:57 280,00 48.160
11:30:28 280,00 5.600
11:29:02 280,00 2.240
11:29:01 280,00 14.840
11:28:36 280,00 3.920
11:27:04 280,00 45.080
11:25:03 280,00 39.760
11:24:59 280,00 3.360
11:24:42 279,00 27.900
11:24:18 279,00 8.928
11:24:07 279,00 214.272
11:23:41 279,00 27.900
11:22:12 278,00 5.560
11:21:04 277,00 3.601
11:20:48 277,00 4.986
11:20:46 277,00 9.972
11:20:38 277,00 9.972
11:20:09 277,00 49.860
11:20:04 277,00 34.902
11:19:55 277,00 29.085
11:18:30 277,00 56.231
11:17:25 277,00 22.991
11:17:24 276,00 2.760
11:15:55 275,00 8.800
11:15:54 275,00 25.005
11:13:55 272,00 40.823
11:09:50 273,00 5.460
11:09:34 273,00 2.730
11:08:25 273,00 5.460
11:07:37 272,00 27.210
11:07:31 272,25 6.806
11:05:40 272,00 11.424
11:04:45 275,00 8.250
11:04:33 275,00 33.550
11:03:45 275,00 39.875
11:03:34 272,00 8.976
Datos del mercado
Máx 52 días: 506,00 Mín 52 días: 255,00
Máx 252 días: 558,00 Mín 252 días: 242,45
Vol. Máx 52 días: 125.297.586 Vol. Mín 52 días: 16.670.445
Vol. Máx 252 días: 125.297.586 Vol. Mín 252 días: 5.575.444
Datos técnicos
P/E: 11,8 EBITDA (MM): 39.610
Beta: 1 Ventas: 129.497
Capitalización (MM): 112.896 P/Ventas: 0,9
P/BV: 2,3 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