Ypf S.A. (YPFD)

Bolsa de Comercio de Buenos Aires

Volumen 23.661.642
Mínimo 422,10
Máximo 435,00
 
$ 10,00 (2,37%)
Fecha/Hora 01/09/2014
Últ. cierre 422,00
Apertura 422,10
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
16:54:02 432,00 12.960
16:53:52 433,00 216.500
16:52:32 432,00 8.640
16:52:25 432,00 86.400
16:50:49 432,00 33.264
16:49:27 433,00 4.330
16:49:22 433,00 4.330
16:49:17 433,00 4.762
16:48:52 432,00 85.969
16:48:16 432,20 43.220
16:47:10 433,25 23.828
16:45:50 434,00 217.000
16:45:09 433,25 4.333
16:44:03 434,00 3.472
16:43:41 434,00 19.096
16:42:16 434,00 130.200
16:40:41 434,00 13.020
16:39:37 434,00 8.246
16:39:17 434,00 24.304
16:38:36 434,00 32.116
16:38:03 434,00 59.458
16:37:35 434,00 2.604
16:37:16 434,00 173.600
16:35:20 434,90 43.490
16:34:43 434,00 112.952
16:34:16 435,00 339.227
16:34:13 434,80 69.568
16:34:08 434,85 41.311
16:33:46 434,85 8.697
16:33:41 434,80 86.960
16:33:22 434,85 217.425
16:32:39 434,85 14.785
16:32:31 434,85 130.455
16:32:25 434,85 2.174
16:32:12 434,85 200.031
16:31:33 434,85 50.003
16:30:53 434,85 8.697
16:30:46 434,85 34.788
16:30:33 434,85 95.667
16:29:54 434,85 39.136
16:29:36 434,85 8.697
16:28:45 434,00 19.093
16:28:10 434,00 416.206
16:26:19 434,00 30.380
16:25:42 433,00 45.465
16:24:15 433,00 88.332
16:23:45 433,00 43.300
16:23:34 433,00 2.165
16:23:18 433,00 43.300
16:23:14 433,00 173.200
16:23:05 433,00 37.238
16:22:56 433,00 6.062
16:22:38 433,00 173.200
16:21:15 432,50 203.708
16:21:10 432,50 120.667
16:19:19 432,50 19.463
16:18:59 432,50 43.250
16:18:46 432,10 21.605
16:18:22 432,10 21.605
16:18:17 432,10 4.753
16:18:16 432,50 86.500
16:18:09 432,20 167.261
16:14:46 432,50 45.412
16:13:34 432,50 19.895
16:11:15 432,50 2.595
16:10:51 432,50 10.813
16:10:35 432,50 216.250
16:10:34 432,50 55.360
16:10:33 432,50 4.325
16:10:26 432,50 7.352
16:09:25 432,50 218.844
16:06:51 432,30 43.230
16:03:18 432,50 14.705
16:03:12 432,10 108.025
16:01:59 432,10 64.815
15:57:35 432,00 216.000
15:57:29 432,00 216.000
15:57:17 432,00 216.000
15:57:06 432,00 216.000
15:56:25 432,00 31.104
15:54:56 432,00 4.752
15:53:57 432,00 9.504
15:53:21 431,75 50.946
15:52:04 431,75 11.657
15:50:38 431,75 90.236
15:50:23 431,50 43.150
15:50:04 431,75 6.908
15:48:56 431,75 86.350
15:48:55 431,75 24.610
15:47:10 431,75 16.406
15:47:03 431,75 187.812
15:46:42 431,75 431.750
15:44:46 431,60 331.468
15:43:36 431,50 41.424
15:43:10 431,60 46.182
15:40:28 431,60 53.950
15:40:09 431,60 43.160
15:38:50 431,50 143.689
15:38:09 431,50 49.623
15:36:56 431,50 29.342
15:35:39 431,50 178.641
15:35:35 431,75 73.397
15:35:28 431,75 6.476
15:34:57 431,50 57.821
15:32:39 431,25 12.507
15:32:38 431,00 31.032
15:32:08 431,00 139.644
15:32:02 431,00 7.758
15:31:57 431,00 23.705
15:31:38 431,00 14.654
15:31:30 431,00 29.739
15:31:10 431,50 2.157
15:30:33 431,50 4.747
15:30:22 431,00 20.688
15:29:25 431,00 22.412
15:26:43 430,00 6.020
15:26:23 430,00 172.000
15:26:21 430,00 9.460
15:25:19 429,50 9.878
15:24:40 429,50 23.193
15:23:04 429,00 385.242
15:22:50 429,00 43.758
15:21:21 429,00 7.722
15:20:57 429,00 33.462
15:16:37 429,00 12.012
15:15:25 429,00 150.150
15:14:00 429,00 79.365
15:12:13 429,00 128.700
15:11:05 429,00 17.589
15:10:50 429,00 3.432
15:10:23 429,00 236.379
15:09:00 429,00 8.580
15:08:48 429,00 128.700
15:08:22 429,00 55.341
15:05:40 429,00 16.302
15:04:29 429,00 8.580
15:03:52 429,00 4.290
15:03:48 429,00 4.290
15:03:44 429,00 4.290
15:01:16 429,00 2.145
15:00:43 429,00 11.154
14:59:50 429,00 214.500
14:59:44 429,00 188.331
14:57:58 429,50 33.072
14:57:03 429,00 341.055
14:56:58 429,00 34.320
14:56:22 429,00 8.580
14:55:28 429,00 90.090
14:54:57 428,50 4.285
14:54:24 429,00 60.060
14:54:18 429,00 10.296
14:54:10 429,00 27.027
14:53:38 429,00 95.238
14:53:31 429,00 98.642
14:53:06 428,75 17.150
14:53:00 428,50 12.427
14:52:22 428,50 29.995
14:51:40 428,50 12.855
14:51:17 428,00 300.028
14:51:09 427,75 16.254
14:50:58 427,75 69.296
14:49:42 427,10 37.157
14:49:23 427,00 6.405
14:48:42 427,00 215.635
14:48:33 427,00 85.400
14:47:09 427,00 5.551
14:46:54 427,00 21.350
14:45:43 426,50 189.793
14:44:59 427,00 77.714
14:42:36 426,75 2.560
14:42:33 426,75 8.962
14:39:15 426,75 9.815
14:38:51 426,75 4.268
14:37:55 426,75 12.802
14:36:52 426,00 102.240
14:36:46 426,00 110.760
14:36:07 426,00 6.816
14:35:43 426,00 52.824
14:30:02 426,00 166.992
14:27:30 426,00 120.984
14:24:43 426,00 27.264
14:23:53 426,00 426.000
14:23:21 426,00 209.592
14:21:41 425,90 8.092
14:20:00 426,00 11.502
14:19:13 426,00 42.600
14:18:40 426,00 42.600
14:18:25 426,00 8.520
14:16:47 425,90 17.462
14:14:50 426,00 12.780
14:13:39 426,00 17.040
14:12:10 426,00 14.484
14:09:03 426,00 149.100
14:07:12 426,00 42.600
14:07:11 426,00 89.460
14:06:52 426,00 47.286
14:06:27 426,00 383.400
14:05:47 426,30 12.789
14:05:18 426,30 99.754
14:01:56 426,00 17.892
14:01:25 426,30 4.263
14:00:37 426,30 12.789
13:58:33 426,30 42.630
13:58:12 426,30 12.789
13:57:27 426,30 223.808
13:57:19 426,30 31.972
13:56:04 426,30 31.973
13:53:18 426,50 183.821
13:52:47 426,50 149.275
13:52:46 426,75 4.268
13:52:39 426,50 2.132
13:52:31 426,50 144.584
13:51:00 426,50 42.650
13:43:09 427,00 17.934
13:42:54 427,00 29.890
13:42:30 427,00 2.562
13:42:14 427,00 5.550
13:39:20 427,00 8.540
13:39:15 427,00 8.540
13:38:26 427,00 3.416
13:38:13 426,25 5.115
13:37:57 427,00 8.540
13:37:49 427,00 8.540
13:36:00 427,00 4.697
13:35:53 426,25 9.378
13:33:26 427,00 51.240
13:32:58 427,00 5.551
13:31:32 427,00 4.270
13:29:05 427,00 122.976
13:28:52 427,00 90.524
13:28:07 427,00 14.091
13:27:36 427,00 9.394
13:27:12 427,00 99.491
13:24:57 427,00 204.960
13:24:33 427,00 8.540
13:24:21 427,10 61.075
13:24:06 427,50 26.077
13:22:46 427,50 141.075
13:22:17 427,50 254.363
13:22:09 427,50 2.137
13:19:52 427,00 106.750
13:18:27 427,00 342.454
13:15:00 426,50 10.663
13:14:40 427,00 5.551
13:13:15 427,00 20.496
13:12:15 427,00 6.405
13:12:13 427,00 21.350
13:11:11 427,00 38.857
13:11:02 427,00 3.416
13:09:17 427,00 4.697
13:09:00 426,90 9.392
13:02:46 427,00 5.551
13:02:27 427,00 19.215
13:02:14 427,00 42.700
13:02:01 427,00 2.989
13:01:54 427,00 22.631
13:01:12 426,00 34.506
13:00:25 427,00 4.270
13:00:07 427,00 21.350
12:59:45 427,00 19.642
12:58:52 426,00 426.000
12:57:58 426,00 203.628
12:57:30 426,00 255.600
12:56:45 426,00 14.484
12:56:20 426,00 37.488
12:56:07 426,00 4.260
12:55:54 425,90 21.295
12:53:21 425,90 412.271
12:52:56 425,90 13.629
12:52:40 425,90 200.173
12:52:36 425,90 213.801
12:52:21 425,90 11.926
12:49:54 425,50 36.594
12:49:12 425,90 36.627
12:46:06 425,90 20.868
12:44:17 425,50 4.255
12:43:34 425,50 5.531
12:42:35 425,90 28.962
12:40:15 425,90 20.443
12:38:50 425,50 140.840
12:38:20 425,50 10.638
12:38:13 425,50 26.806
12:37:20 425,50 3.830
12:36:48 425,40 16.165
12:36:30 425,40 3.403
12:36:29 425,40 7.232
12:34:15 425,40 21.270
12:33:46 425,40 2.552
12:32:12 425,40 51.048
12:32:04 425,40 8.083
12:31:35 425,40 4.254
12:31:31 425,40 5.530
12:31:04 425,00 425.000
12:30:39 425,40 7.232
12:29:26 425,40 19.994
12:28:54 425,00 16.150
12:28:18 425,00 6.375
12:27:05 425,00 12.750
12:26:15 425,00 19.125
12:25:55 425,00 17.000
12:25:14 425,00 15.725
12:23:45 425,00 85.000
12:23:14 425,00 85.000
12:22:47 425,00 85.000
12:22:33 425,00 85.000
12:22:28 425,00 12.750
12:22:17 425,00 6.375
12:21:50 425,00 21.250
12:20:36 425,40 41.264
12:20:26 425,40 74.445
12:20:19 425,40 4.254
12:19:04 425,50 20.424
12:19:02 425,50 4.680
12:18:48 425,50 19.999
12:17:35 425,50 21.275
12:16:23 425,00 37.825
12:15:45 424,50 12.735
12:15:22 425,00 46.325
12:14:18 425,00 14.875
12:13:10 425,00 12.750
12:10:15 425,00 277.950
12:09:18 425,00 4.250
12:08:11 425,00 13.175
12:07:39 425,00 19.550
12:01:58 424,00 106.848
12:00:43 425,00 4.250
11:59:37 425,00 4.250
11:58:35 425,00 21.250
11:58:18 425,00 21.250
11:57:44 425,00 4.250
11:56:37 425,00 17.000
11:53:52 425,00 23.800
11:53:51 425,00 10.200
11:53:15 425,00 12.750
11:50:29 425,00 4.250
11:50:13 425,00 63.750
11:49:19 425,00 189.550
11:48:52 425,50 28.508
11:47:07 425,90 39.609
11:46:40 425,90 3.407
11:45:34 425,90 17.036
11:44:29 425,90 21.295
11:44:28 425,90 13.629
11:44:00 425,90 10.221
11:43:20 426,00 5.538
11:43:08 425,90 5.963
11:43:03 425,90 18.313
11:42:59 425,90 4.259
11:42:06 426,00 42.600
11:41:51 425,50 316.572
11:41:43 426,00 2.556
11:40:28 426,00 52.398
11:38:24 425,50 42.550
11:38:18 426,00 8.946
11:36:48 426,00 133.764
11:36:41 426,00 19.596
11:35:29 425,50 42.550
11:32:12 426,00 17.040
11:30:34 426,00 42.600
11:30:24 426,00 14.484
11:29:26 426,00 9.372
11:28:33 426,00 3.834
11:28:27 426,00 7.242
11:27:43 426,00 4.686
11:27:23 426,00 3.834
11:26:32 426,00 6.390
11:26:22 426,00 5.964
11:25:40 426,00 9.372
11:25:28 426,00 94.572
11:24:15 426,50 109.184
11:24:00 426,50 14.928
11:23:33 426,50 63.975
11:21:34 426,50 9.809
11:18:19 426,50 49.048
11:18:16 427,00 149.450
11:17:55 427,00 187.453
11:17:01 426,50 26.016
11:16:21 426,50 37.959
11:14:03 425,00 43.775
11:13:02 425,00 65.444
11:09:54 425,00 4.675
11:06:36 423,00 21.150
11:05:19 423,00 2.961
11:05:14 423,00 9.306
11:04:38 423,00 4.653
11:03:08 422,10 7.176
11:03:07 422,10 8.019
Datos del mercado
Máx 52 días: 435,00 Mín 52 días: 320,50
Máx 252 días: 435,00 Mín 252 días: 140,40
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: 22,0 EBITDA (MM): 32.727
Beta: 1 Ventas: 115.532
Capitalización (MM): 169.882 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