Ypf S.A. (YPFD)

Bolsa de Comercio de Buenos Aires

Volumen 43.958.806
Mínimo 418,00
Máximo 441,00
 
$ 15,55 (3,57%)
Fecha/Hora 23/10/2014
Últ. cierre 435,50
Apertura 437,50
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
17:00:10 419,95 90.709
16:59:09 419,95 4.199
16:58:44 418,00 127.106
16:57:06 419,95 149.502
16:55:07 419,00 209.500
16:54:29 420,00 8.400
16:53:57 420,00 4.200
16:52:49 419,00 130.309
16:52:47 420,00 9.660
16:52:45 419,00 9.218
16:51:59 420,00 210.000
16:50:28 420,00 26.040
16:49:35 419,00 99.743
16:49:32 420,00 168.000
16:48:30 419,30 5.871
16:48:11 419,30 18.868
16:47:04 419,30 71.281
16:45:43 419,55 16.782
16:45:39 419,55 46.151
16:45:14 419,55 41.955
16:42:32 420,00 99.120
16:42:05 420,30 1.761.057
16:40:04 421,00 18.945
16:37:17 421,00 5.473
16:37:01 421,00 42.100
16:36:50 421,00 748.538
16:35:34 421,00 131.773
16:34:46 421,45 78.811
16:34:16 420,50 42.050
16:33:32 421,00 73.254
16:33:26 421,00 126.721
16:31:47 420,30 835.556
16:31:36 420,30 5.044
16:29:48 421,00 21.050
16:29:21 419,70 125.910
16:28:26 419,70 125.910
16:28:09 420,00 210.000
16:28:05 420,00 294.000
16:27:43 421,00 21.050
16:26:49 421,00 21.030
16:24:59 421,00 2.947
16:23:28 420,00 106.260
16:22:48 420,00 325.500
16:22:43 420,00 5.040
16:22:12 420,00 420.000
16:21:50 420,00 324.660
16:21:08 420,00 84.000
16:20:43 420,00 14.700
16:20:18 420,80 42.080
16:20:01 420,00 1.470.000
16:19:14 420,80 21.040
16:19:10 420,00 210.000
16:18:37 420,75 13.464
16:18:24 420,75 1.262.250
16:18:20 420,00 72.660
16:16:56 421,00 13.893
16:16:55 421,00 42.100
16:16:11 421,00 17.261
16:11:09 421,00 6.315
16:09:47 421,00 9.683
16:07:39 421,50 9.694
16:06:42 420,50 243.890
16:04:54 421,00 201.659
16:00:44 422,00 48.952
16:00:31 421,00 8.841
16:00:13 422,00 5.486
15:59:26 421,00 3.368
15:52:24 422,00 84.400
15:51:01 420,50 10.513
15:49:09 421,00 186.082
15:48:42 421,00 210.500
15:45:56 421,00 5.473
15:44:38 421,00 14.735
15:44:22 421,00 12.630
15:43:29 421,00 42.100
15:42:30 421,00 47.573
15:42:23 421,00 4.210
15:42:08 420,50 8.410
15:41:00 421,00 5.473
15:40:42 420,50 10.512
15:40:31 421,00 199.975
15:40:21 421,00 10.525
15:38:24 421,50 39.200
15:38:23 422,50 79.852
15:36:39 421,50 135.723
15:36:18 421,50 84.311
15:35:20 423,00 2.115
15:35:13 423,00 2.115
15:34:55 421,00 196.186
15:33:46 421,00 49.257
15:29:12 420,00 10.500
15:27:51 420,00 199.500
15:27:43 421,00 4.631
15:27:38 421,00 29.470
15:27:20 421,00 19.787
15:26:14 421,00 5.473
15:25:34 420,00 10.500
15:25:05 421,00 48.836
15:24:27 421,00 19.787
15:18:49 420,00 39.060
15:18:34 420,00 13.440
15:18:12 420,00 63.000
15:17:49 420,00 94.500
15:15:42 420,00 60.900
15:14:23 420,00 23.100
15:13:52 420,00 75.600
15:13:38 420,00 8.400
15:13:33 420,00 75.600
15:13:22 420,00 8.400
15:11:57 420,00 5.040
15:11:53 420,50 6.308
15:11:23 421,00 29.470
15:11:13 421,00 18.103
15:08:24 420,00 62.160
15:05:05 420,50 86.623
15:04:54 420,50 39.106
15:04:19 420,00 84.000
15:04:17 420,50 7.149
15:02:53 420,00 187.320
15:01:01 420,00 157.500
14:58:13 420,00 840.000
14:57:33 420,50 851.092
14:55:21 420,50 437.320
14:55:14 420,50 403.680
14:54:13 420,50 12.615
14:52:53 420,50 22.707
14:52:44 420,00 6.300
14:51:34 420,50 29.435
14:50:41 419,00 18.855
14:50:36 420,00 260.820
14:50:31 420,00 113.400
14:49:28 420,40 160.593
14:49:00 420,00 138.180
14:48:55 420,00 8.400
14:48:50 420,00 8.400
14:48:31 420,00 0
14:47:26 419,00 3.771
14:45:58 418,00 10.450
14:45:57 420,00 210.000
14:45:47 420,00 69.300
14:45:08 420,00 8.400
14:44:54 420,00 19.320
14:44:53 420,40 42.040
14:44:43 420,40 3.363
14:42:33 420,40 4.204
14:41:16 420,50 73.587
14:41:15 420,50 4.205
14:40:38 420,50 191.328
14:40:29 421,00 168.821
14:40:15 421,00 18.945
14:37:21 422,00 19.412
14:37:20 421,50 73.762
14:36:32 422,00 4.642
14:36:20 421,50 10.538
14:36:07 421,50 14.752
14:35:56 420,50 168.200
14:35:53 421,50 101.160
14:35:01 421,00 345.641
14:34:29 422,00 49.796
14:34:27 422,00 4.642
14:33:51 423,00 10.575
14:33:44 422,00 211.000
14:33:13 422,00 211.000
14:32:20 422,00 292.446
14:32:08 422,00 2.110
14:31:11 421,00 8.841
14:30:10 422,00 2.110
14:29:58 421,00 66.518
14:29:50 421,00 191.976
14:29:48 421,00 103.987
14:29:40 421,00 17.261
14:28:41 420,50 13.456
14:28:16 420,00 13.860
14:27:56 420,00 147.000
14:27:42 420,25 5.884
14:27:41 420,25 210.125
14:27:15 420,00 126.000
14:27:09 420,00 10.920
14:27:08 420,00 73.080
14:27:06 420,00 126.000
14:26:52 420,00 94.920
14:26:48 420,00 126.000
14:26:29 420,00 499.800
14:26:15 420,00 126.000
14:25:55 420,00 42.000
14:22:46 420,00 96.600
14:20:24 420,00 44.520
14:20:15 420,00 84.000
14:20:06 420,00 3.780
14:19:20 420,00 267.542
14:18:00 421,00 3.368
14:17:29 420,50 126.150
14:17:24 421,00 42.100
14:16:35 421,00 18.524
14:16:31 421,20 19.796
14:15:37 421,00 18.945
14:15:34 421,00 4.631
14:14:14 421,00 210.500
14:13:14 422,00 2.954
14:10:55 422,00 30.384
14:10:03 422,00 19.412
14:09:53 422,00 73.850
14:09:39 422,50 84.500
14:05:47 422,50 2.535
14:05:42 422,50 2.113
14:05:30 422,00 2.954
14:05:17 422,50 126.750
14:05:04 422,50 21.125
14:04:48 422,50 3.380
14:04:45 422,50 9.295
14:02:40 422,00 295.822
14:02:30 421,80 42.180
14:02:06 421,80 63.270
14:01:55 421,80 33.744
14:01:54 421,80 105.450
14:01:44 421,75 8.435
14:00:05 422,00 12.660
13:59:11 422,00 98.748
13:58:37 422,00 219.552
13:58:36 422,50 116.610
13:58:28 422,50 10.140
13:57:59 422,85 24.525
13:57:52 422,85 3.383
13:56:56 423,00 13.959
13:56:49 423,00 18.189
13:56:36 423,00 12.690
13:56:13 423,50 13.976
13:55:58 423,50 423.506
13:55:37 424,00 9.328
13:55:20 424,00 95.400
13:54:50 424,50 9.763
13:52:55 424,75 50.121
13:49:38 424,50 212.250
13:49:13 425,00 21.250
13:49:07 425,00 127.500
13:48:31 425,00 208.250
13:48:01 426,00 10.650
13:47:24 425,50 42.550
13:45:53 426,00 85.200
13:45:40 426,00 21.300
13:45:35 425,00 70.979
13:45:17 426,00 167.418
13:45:10 426,00 2.982
13:44:51 426,00 681.600
13:44:47 426,00 255.600
13:44:24 426,00 310.980
13:43:05 427,00 4.270
13:41:10 427,00 81.130
13:41:06 426,30 213.150
13:40:31 426,50 191.925
13:40:28 426,50 145.010
13:40:20 426,50 46.915
13:39:56 426,00 340.800
13:39:36 426,00 340.800
13:39:13 426,50 47.341
13:38:55 426,50 165.909
13:38:24 426,50 47.341
13:36:43 426,50 260.165
13:30:44 426,00 213.000
13:30:40 426,00 255.850
13:30:35 426,00 255.600
13:30:31 427,00 209.230
13:30:24 427,00 4.270
13:30:22 426,00 230.040
13:28:55 427,00 90.951
13:28:47 427,00 49.959
13:28:15 426,00 9.372
13:26:10 426,00 257.304
13:25:06 426,00 366.368
13:24:49 426,00 184.884
13:23:35 426,00 208.314
13:22:54 426,00 49.842
13:22:40 426,00 24.708
13:22:39 426,00 9.372
13:20:59 426,00 8.520
13:20:24 425,00 44.666
13:20:11 425,50 3.829
13:18:45 425,00 63.750
13:18:18 425,00 3.825
13:16:56 425,00 85.425
13:16:18 425,00 127.075
13:13:51 425,00 38.250
13:11:17 424,00 67.840
13:10:42 425,00 21.250
13:10:19 425,00 8.500
13:10:17 425,00 4.675
13:09:11 424,00 2.968
13:08:03 424,00 5.088
13:06:28 424,00 415.520
13:05:33 425,00 21.250
13:05:31 425,00 19.125
13:03:35 424,00 19.504
13:02:45 424,00 42.400
13:01:05 424,00 424.000
12:59:55 424,00 16.960
12:59:50 424,00 19.080
12:59:45 424,00 5.088
12:59:39 424,00 129.320
12:57:23 424,00 44.520
12:56:51 424,00 212.000
12:55:59 425,00 50.150
12:55:58 425,00 2.975
12:55:51 425,00 9.350
12:55:43 425,00 2.550
12:55:42 425,00 30.180
12:55:01 425,00 12.760
12:54:50 425,25 149.688
12:54:01 425,25 73.569
12:53:06 425,25 2.976
12:53:03 425,25 25.515
12:51:36 425,00 4.675
12:51:29 425,00 4.250
12:51:12 425,00 161.500
12:50:46 425,00 9.775
12:50:43 425,00 2.125
12:50:39 425,00 2.975
12:50:17 425,00 75.225
12:50:09 425,00 212.500
12:49:57 425,00 26.350
12:48:50 426,00 42.600
12:48:44 426,00 252.192
12:48:26 432,00 0
12:48:22 427,00 42.700
12:48:14 426,00 7.242
12:48:04 427,00 3.843
12:47:54 427,00 24.766
12:47:53 432,00 0
12:47:48 427,00 9.821
12:47:42 427,00 7.259
12:47:36 427,00 8.540
12:47:29 432,00 0
12:47:28 427,00 5.124
12:47:27 427,00 8.113
12:46:42 428,00 350.960
12:46:35 429,00 3.861
12:46:15 429,10 9.870
12:45:27 429,10 12.873
12:43:36 430,00 43.000
12:42:53 430,00 4.730
12:42:44 430,00 34.400
12:41:23 430,00 97.180
12:40:19 430,00 117.820
12:40:08 430,00 3.440
12:40:07 430,00 351.741
12:38:46 430,50 215.250
12:38:41 430,55 219.580
12:38:35 431,00 38.359
12:37:51 431,00 71.115
12:36:42 432,00 9.936
12:35:46 431,00 15.085
12:35:41 431,00 129.300
12:35:29 431,00 86.200
12:35:20 431,00 43.100
12:35:15 431,00 43.100
12:35:06 431,00 86.200
12:34:06 432,00 62.640
12:33:49 432,00 116.640
12:33:12 431,00 307.304
12:33:08 432,00 14.688
12:32:57 432,00 41.040
12:32:21 432,50 4.757
12:28:41 432,00 88.560
12:27:35 432,00 41.040
12:26:15 433,00 12.990
12:26:07 433,00 203.510
12:25:35 433,00 216.500
12:24:50 433,50 17.774
12:24:16 433,50 22.974
12:23:17 433,00 3.031
12:22:36 432,00 43.200
12:22:11 432,00 196.560
12:22:08 432,00 6.912
12:22:00 432,00 51.840
12:21:57 432,00 7.344
12:21:29 432,00 9.504
12:17:31 432,00 28.512
12:17:29 432,00 14.688
12:17:17 432,00 432.000
12:16:57 432,00 223.344
12:16:49 432,00 7.344
12:15:50 432,00 12.960
12:15:32 432,00 6.480
12:14:24 432,00 181.872
12:13:23 432,00 15.552
12:12:36 432,00 31.104
12:12:19 432,00 129.600
12:11:26 432,00 7.776
12:09:44 432,00 216.000
12:09:40 432,00 216.000
12:08:30 432,00 21.600
12:06:52 432,00 216.000
12:06:14 432,00 9.504
12:01:37 432,00 38.880
12:01:04 431,00 41.807
12:00:22 432,00 28.512
11:57:40 432,00 144.288
11:57:33 432,00 83.376
11:54:32 432,00 10.800
11:54:18 432,00 56.592
11:54:06 431,00 241.420
11:51:14 432,00 64.800
11:51:04 431,00 49.996
11:49:40 430,00 21.500
11:47:35 430,00 106.640
11:47:20 430,00 86.000
11:46:00 429,00 9.867
11:44:51 429,00 300.300
11:42:08 430,00 12.900
11:40:51 430,00 54.610
11:40:49 430,00 4.300
11:40:44 430,00 62.350
11:40:36 430,00 7.740
11:39:53 430,00 106.640
11:39:42 432,00 5.616
11:39:24 432,00 20.304
11:39:09 430,00 6.450
11:38:53 430,00 33.110
11:38:40 432,00 8.208
11:37:54 430,00 9.890
11:37:53 430,00 86.200
11:37:22 432,00 216.000
11:37:05 434,00 3.038
11:36:55 434,00 2.604
11:36:54 434,00 17.360
11:35:44 434,00 5.643
11:32:56 434,50 217.250
11:32:18 435,00 2.610
11:32:13 435,00 40.890
11:31:16 435,00 174.000
11:31:02 435,00 2.610
11:30:52 435,00 9.570
11:29:47 435,00 128.760
11:29:35 435,00 88.740
11:28:44 435,50 29.179
11:28:10 435,50 35.712
11:26:57 436,00 4.360
11:25:50 436,00 213.640
11:24:47 436,00 4.360
11:24:45 436,50 149.719
11:23:51 437,00 48.070
11:23:15 437,50 39.375
11:20:56 438,00 131.400
11:20:35 438,00 113.004
11:20:22 439,00 21.072
11:19:54 439,00 43.461
11:19:48 440,00 19.800
11:19:17 439,00 23.706
11:18:32 440,00 11.000
11:15:50 441,00 32.634
11:13:51 441,00 18.963
11:12:51 441,00 2.646
11:11:44 440,00 239.800
11:09:46 440,00 176.000
11:08:32 440,00 75.240
11:07:52 440,00 132.000
11:07:47 440,00 3.960
11:03:30 438,00 3.504
11:03:19 437,50 21.875
11:03:18 437,50 56.000
Datos del mercado
Máx 52 días: 558,00 Mín 52 días: 347,50
Máx 252 días: 558,00 Mín 252 días: 185,00
Vol. Máx 52 días: 105.390.241 Vol. Mín 52 días: 23.661.642
Vol. Máx 252 días: 105.390.241 Vol. Mín 252 días: 0
Datos técnicos
P/E: 21,9 EBITDA (MM): 32.727
Beta: 1 Ventas: 115.532
Capitalización (MM): 169.147 P/Ventas: 1,5
P/BV: 3,5 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