Ypf S.A. (YPFD)

Bolsa de Comercio de Buenos Aires

Volumen 19.996.953
Mínimo 280,50
Máximo 292,00
$ 9,40 (3,34%)
Fecha/Hora 16/04/2014
Últ. cierre 281,60
Apertura 281,00
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
17:00:42 291,00 0
17:00:15 291,50 0
16:58:39 292,00 5.840
16:57:27 292,00 14.016
16:57:18 292,00 15.184
16:57:11 292,00 262.800
16:56:57 292,00 116.800
16:56:53 292,00 3.212
16:56:45 292,00 43.794
16:56:30 291,50 25.360
16:55:50 291,50 120.390
16:55:36 291,50 145.750
16:54:59 291,50 58.300
16:54:00 291,50 58.300
16:53:47 291,00 6.402
16:50:58 290,00 307.690
16:49:35 290,00 5.800
16:48:56 290,00 29.000
16:47:22 289,40 23.152
16:46:11 289,40 34.728
16:45:27 289,20 3.470
16:44:11 289,00 138.720
16:43:28 289,00 5.780
16:43:16 289,00 9.537
16:43:03 289,30 43.395
16:42:40 289,30 28.930
16:40:12 288,75 8.663
16:38:22 289,00 88.723
16:38:08 289,00 181.781
16:35:54 289,00 14.739
16:34:37 289,00 5.780
16:32:41 288,75 26.853
16:32:28 288,75 74.172
16:31:37 287,55 48.883
16:31:16 288,00 10.944
16:30:59 288,00 46.656
16:29:59 288,00 4.320
16:28:25 288,00 28.800
16:28:12 288,00 18.144
16:27:37 287,50 33.638
16:27:11 288,00 28.800
16:26:21 287,50 28.750
16:19:49 288,05 53.577
16:18:07 288,05 7.777
16:17:53 288,50 34.332
16:16:33 288,50 42.121
16:13:08 289,00 133.229
16:12:32 289,00 1.047.575
16:10:36 288,00 60.480
16:03:10 288,50 183.197
16:02:05 288,50 4.328
16:01:22 288,50 100.975
16:01:03 288,50 129.825
16:00:02 288,90 14.445
15:59:03 288,90 43.335
15:58:32 288,90 101.115
15:57:57 288,90 144.450
15:56:39 288,90 144.450
15:56:20 289,00 9.248
15:56:12 289,00 23.987
15:56:11 289,00 611.793
15:54:02 288,50 77.318
15:52:19 288,00 23.040
15:52:13 288,00 11.520
15:50:48 288,00 355.968
15:50:14 288,50 20.195
15:48:14 288,50 12.982
15:45:23 288,50 4.905
15:41:24 288,00 101.088
15:40:56 288,50 279.556
15:39:35 289,00 86.700
15:38:57 288,50 125.496
15:34:59 288,50 11.540
15:34:43 288,50 8.366
15:33:46 288,50 144.250
15:30:44 288,50 86.550
15:28:37 288,00 176.832
15:25:34 288,00 19.296
15:25:28 288,00 2.880
15:24:18 288,00 28.800
15:23:22 287,70 58.979
15:23:08 287,70 37.688
15:22:59 287,55 34.506
15:18:10 287,70 116.520
15:17:28 288,00 392.870
15:16:40 288,80 54.872
15:12:26 288,80 4.332
15:09:37 288,80 5.776
15:08:31 288,00 17.280
15:05:48 288,00 81.792
15:05:35 288,00 14.400
15:00:18 287,50 2.588
14:58:04 288,80 74.510
14:57:46 288,80 32.346
14:56:56 288,00 57.600
14:56:32 288,30 23.064
14:56:10 288,30 91.391
14:55:17 288,80 14.440
14:50:09 288,80 86.640
14:50:01 288,80 7.509
14:46:46 288,80 99.924
14:43:30 288,80 4.910
14:40:43 288,30 6.343
14:36:56 288,00 89.568
14:35:40 288,00 54.765
14:32:44 288,90 57.780
14:32:40 288,90 57.780
14:32:27 288,90 7.222
14:32:09 288,90 49.113
14:31:43 288,90 2.889
14:31:05 288,90 4.334
14:30:59 288,90 78.003
14:29:56 288,90 28.890
14:26:42 288,90 2.600
14:26:30 288,50 6.635
14:26:13 288,00 18.144
14:23:13 288,00 2.592
14:22:38 286,00 836.550
14:22:32 286,00 83.820
14:22:15 286,50 42.758
14:21:05 288,00 28.800
14:20:49 288,00 28.800
14:20:00 288,00 88.416
14:18:21 288,90 4.911
14:16:20 287,00 4.879
14:14:00 287,00 12.054
14:13:53 287,00 14.350
14:12:45 287,00 126.280
14:12:11 288,00 5.760
14:11:54 288,00 28.800
14:11:03 288,90 18.778
14:11:02 288,00 144.000
14:09:11 289,00 28.900
14:08:58 289,00 10.115
14:08:33 289,00 28.900
14:08:22 289,00 15.028
14:08:16 289,00 7.225
14:07:53 289,00 143.922
14:07:43 289,00 28.900
14:07:06 289,00 57.800
14:06:25 289,00 116.178
14:04:35 289,00 4.624
14:04:28 289,00 3.757
14:04:21 289,00 75.424
14:01:22 289,00 8.670
14:00:14 289,00 10.115
13:59:16 289,00 10.115
13:59:05 289,00 7.504
13:56:01 288,00 6.912
13:55:18 288,00 4.320
13:55:01 288,00 28.800
13:54:37 288,00 158.400
13:50:59 286,50 23.780
13:50:48 286,25 49.521
13:49:43 286,25 30.343
13:49:21 286,25 4.580
13:49:05 286,25 77.287
13:46:37 286,25 28.625
13:39:21 286,00 9.438
13:39:09 286,00 36.608
13:39:06 286,00 143.000
13:39:00 285,90 20.871
13:38:27 285,90 7.719
13:37:26 285,75 69.437
13:37:22 285,75 44.863
13:37:02 285,75 28.575
13:33:53 285,50 2.570
13:33:39 285,50 117.340
13:32:47 285,50 146.747
13:32:24 285,50 138.753
13:32:05 285,50 142.750
13:31:57 285,50 7.138
13:31:18 285,50 4.853
13:29:25 285,00 33.676
13:25:44 285,45 9.706
13:23:08 285,45 8.563
13:22:13 285,50 11.420
13:21:57 285,50 3.712
13:21:40 285,50 6.566
13:18:03 285,50 11.991
13:17:27 285,50 3.426
13:16:55 285,00 23.940
13:16:31 285,00 169.860
13:14:08 285,00 3.705
13:12:56 285,00 143.330
13:09:11 284,80 2.848
13:08:21 284,80 28.480
13:06:26 284,50 6.828
13:04:13 284,50 11.380
13:03:28 284,80 9.683
13:02:43 284,80 28.480
13:02:14 284,50 28.450
12:59:40 284,50 28.450
12:56:18 284,50 5.973
12:52:27 284,00 27.264
12:52:18 284,00 52.540
12:52:06 284,00 7.668
12:50:06 284,25 8.531
12:49:41 285,00 2.280
12:48:26 285,00 3.420
12:45:01 285,00 66.690
12:43:44 285,50 8.565
12:43:03 285,00 2.850
12:42:30 286,00 30.316
12:41:53 286,00 57.200
12:41:06 286,00 3.429
12:39:41 285,00 4.845
12:39:36 285,00 29.355
12:38:11 284,25 28.425
12:37:41 284,25 28.425
12:36:38 284,00 28.400
12:36:33 284,00 28.400
12:36:23 284,00 142.000
12:35:42 284,00 28.400
12:34:40 283,00 82.636
12:34:38 283,00 141.500
12:34:22 283,00 87.164
12:34:01 282,90 99.863
12:32:39 282,90 39.323
12:32:29 282,90 2.829
12:31:57 282,80 4.808
12:31:17 282,80 17.251
12:28:48 282,80 67.872
12:24:56 282,50 56.217
12:19:39 282,00 14.100
12:18:49 282,50 28.533
12:17:32 282,00 21.150
12:17:18 282,50 261.312
12:17:09 282,30 58.434
12:13:33 282,00 6.768
12:13:17 282,00 21.432
12:13:11 282,00 60.348
12:12:50 282,00 282.290
12:11:39 282,00 130.848
12:11:22 282,00 169.200
12:10:42 282,00 169.200
12:10:29 281,85 151.071
12:10:18 281,85 56.370
12:09:46 281,85 3.946
12:09:04 281,50 28.150
12:08:41 281,50 3.378
12:08:40 281,50 168.900
12:08:17 281,50 33.780
12:07:49 281,50 19.142
12:07:26 281,50 28.150
12:06:57 281,00 140.500
12:06:38 281,00 252.930
12:05:31 281,00 116.334
12:04:57 280,80 5.335
12:03:45 280,50 56.100
12:03:29 280,50 56.100
12:01:36 280,50 28.050
12:01:08 281,00 4.777
12:00:29 281,00 2.810
11:59:59 280,50 141.374
11:59:54 281,00 27.819
11:59:18 281,00 5.339
11:58:43 281,00 4.777
11:57:54 281,00 4.777
11:57:49 281,00 58.167
11:57:09 281,00 140.500
11:56:41 281,20 56.240
11:53:59 281,50 5.912
11:51:09 281,50 34.906
11:49:14 282,00 18.330
11:49:06 282,00 38.070
11:48:35 282,00 14.382
11:47:29 282,00 8.742
11:45:19 282,00 2.820
11:45:07 282,00 58.374
11:45:03 282,00 56.400
11:45:00 282,30 19.761
11:44:48 282,00 1.129.705
11:44:27 282,30 2.823
11:42:56 282,50 2.825
11:42:47 282,10 49.368
11:42:30 282,10 5.642
11:42:17 282,50 2.825
11:39:30 282,00 84.601
11:39:16 282,50 9.888
11:38:28 282,50 5.367
11:36:21 282,50 113.000
11:36:14 282,50 84.750
11:33:07 282,50 84.750
11:32:35 282,00 28.200
11:32:06 282,00 386.622
11:31:58 282,00 141.000
11:31:55 282,00 5.640
11:31:54 282,00 141.000
11:31:45 282,00 312.738
11:31:31 282,00 14.100
11:29:10 282,00 28.200
11:25:33 282,00 72.474
11:24:13 282,00 12.126
11:23:13 282,00 6.204
11:20:50 281,00 22.492
11:19:49 281,60 25.907
11:18:57 281,50 88.110
11:13:25 281,00 28.100
11:11:42 281,00 84.862
11:11:06 281,00 50.580
11:09:37 281,00 5.058
11:09:26 281,50 20.541
11:09:04 281,00 28.100
11:07:19 281,00 28.100
11:07:10 281,00 25.571
11:07:03 281,00 55.357
11:06:49 281,50 15.764
11:06:10 281,00 12.931
11:03:20 281,00 75.589
11:03:19 281,00 97.507
Datos del mercado
Máx 52 días: 314,00 Mín 52 días: 250,00
Máx 252 días: 330,00 Mín 252 días: 106,00
Vol. Máx 52 días: 47.353.238 Vol. Mín 52 días: 8.648.407
Vol. Máx 252 días: 59.693.872 Vol. Mín 252 días: 0
Datos técnicos
P/E: 22,3 EBITDA (MM): 22.593
Beta: 1,1 Ventas: 90.113
Capitalización (MM): 114.094 P/Ventas: 1,3
P/BV: 2,8 ROE(%): 12,9
Rtado. Neto(MM): 5.125

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