YPF Sociedad Anonima (YPF) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	52.04	54.14	52.03	53.91	+2.76%	978,456
2026-09-01	52.23	52.76	51.67	52.46	+1.71%	903,500
2026-08-31	50.90	52.17	50.90	51.58	+2.75%	1,051,800
2026-08-28	50.68	50.95	50.15	50.20	-0.55%	717,200
2026-08-27	50.23	51.60	49.95	50.48	+0.42%	746,700
2026-08-26	49.84	50.90	49.41	50.27	+0.52%	794,100
2026-08-25	50.75	51.00	49.58	50.01	-2.48%	1,084,131
2026-08-24	50.80	51.88	49.95	51.28	+0.20%	1,155,489
2026-08-21	51.05	51.94	50.71	51.18	+0.51%	510,000
2026-08-20	51.00	51.62	50.45	50.92	+1.72%	836,400
2026-08-19	51.13	51.85	49.96	50.06	-1.22%	979,900
2026-08-18	53.04	53.44	50.56	50.68	-3.83%	1,392,900
2026-08-17	51.12	52.85	50.88	52.70	+5.29%	1,926,000
2026-08-14	49.64	50.34	49.51	50.05	+1.21%	916,100
2026-08-13	48.40	49.52	48.11	49.45	+1.12%	874,600
2026-08-12	48.34	49.55	47.86	48.90	-0.51%	938,400
2026-08-11	51.74	52.99	48.44	49.15	-3.51%	2,199,800
2026-08-10	49.92	51.39	49.80	50.94	+3.62%	1,318,400
2026-08-07	48.94	50.09	48.92	49.16	-0.91%	929,200
2026-08-06	49.44	50.57	48.72	49.61	+1.93%	693,100
2026-08-05	50.00	50.08	48.58	48.67	-1.95%	1,487,200
2026-08-04	50.38	51.02	49.07	49.64	-2.78%	1,342,300
2026-08-03	51.50	52.45	51.00	51.06	-2.82%	896,700
2026-07-31	52.80	53.47	51.97	52.54	+0.75%	951,000
2026-07-30	50.64	52.39	50.36	52.15	+3.64%	1,005,000
2026-07-29	51.01	51.58	49.56	50.32	+0.96%	909,600
2026-07-28	50.72	51.09	49.24	49.84	-2.08%	1,045,800
2026-07-27	50.40	50.99	50.13	50.90	-0.97%	772,800
2026-07-24	51.50	51.70	50.53	51.40	-1.00%	786,000
2026-07-23	53.53	53.57	51.89	51.92	-1.12%	872,700
2026-07-22	52.00	52.69	51.77	52.51	+2.30%	1,542,200
2026-07-21	50.98	51.60	50.70	51.33	+1.76%	835,100
2026-07-20	49.25	50.49	48.85	50.44	+1.53%	888,400
2026-07-17	49.50	49.82	48.73	49.68	+2.54%	986,400
2026-07-16	50.36	50.64	48.38	48.45	-3.60%	1,087,200
2026-07-15	49.80	50.42	49.29	50.26	+0.92%	1,518,100
2026-07-14	49.88	50.44	49.21	49.80	+0.61%	2,258,000
2026-07-13	48.02	49.57	47.89	49.50	+4.04%	2,135,900
2026-07-10	47.00	47.64	47.00	47.58	+1.15%	587,900
2026-07-09	47.61	47.81	46.04	47.04	-1.80%	1,227,800
2026-07-08	47.77	50.05	47.70	47.90	+1.63%	3,240,600
2026-07-07	46.31	47.57	45.74	47.13	+2.19%	1,543,300
2026-07-06	45.39	46.48	45.00	46.12	+3.87%	1,233,800
2026-07-02	44.94	45.55	44.21	44.40	-1.25%	1,012,600
2026-07-01	44.89	45.61	44.02	44.96	-1.12%	1,059,800
2026-06-30	46.00	46.36	45.32	45.47	+0.49%	1,301,500
2026-06-29	46.70	46.85	45.22	45.25	-0.18%	1,431,900
2026-06-26	45.35	45.97	44.90	45.33	-0.94%	989,300
2026-06-25	45.50	46.26	44.70	45.76	+0.31%	1,617,200
2026-06-24	47.30	47.50	45.40	45.62	-5.04%	2,800,000
2026-06-23	49.11	49.17	47.53	48.04	-2.89%	1,462,000
2026-06-22	50.58	50.91	49.03	49.47	-1.94%	1,462,000
2026-06-18	50.55	50.90	49.50	50.45	-0.79%	2,250,900
2026-06-17	51.23	51.88	50.68	50.85	-0.76%	1,908,000
2026-06-16	52.00	52.60	50.50	51.24	-2.57%	3,114,200
2026-06-15	54.00	54.25	52.04	52.59	-5.90%	2,514,500
2026-06-12	56.00	56.93	55.10	55.89	-0.82%	1,383,500
2026-06-11	55.12	57.49	55.10	56.35	+3.83%	2,812,200
2026-06-10	54.20	55.86	53.71	54.27	+1.23%	1,156,300
2026-06-09	53.74	54.20	52.30	53.61	+0.13%	1,280,700
2026-06-08	54.25	54.79	53.50	53.54	+0.07%	1,326,900
2026-06-05	54.76	55.46	53.20	53.50	-2.94%	1,523,600
2026-06-04	54.25	55.66	54.00	55.12	+0.40%	1,202,600
2026-06-03	55.95	56.09	54.35	54.90	-0.74%	2,236,800
2026-06-02	54.54	55.74	54.31	55.31	+1.04%	1,799,900
2026-06-01	53.90	56.15	53.84	54.74	+3.26%	2,934,100
2026-05-29	52.18	53.12	51.83	53.01	+1.94%	1,893,300
2026-05-28	52.01	53.61	51.16	52.00	+0.79%	2,720,400
2026-05-27	48.35	52.02	47.92	51.59	+6.15%	4,640,100
2026-05-26	47.97	49.00	47.50	48.60	+1.27%	2,401,532
2026-05-22	48.00	48.93	47.64	47.99	+0.10%	1,187,900
2026-05-21	47.93	49.00	47.49	47.94	+1.85%	2,068,900
2026-05-20	47.66	48.90	46.45	47.07	-1.86%	2,323,800
2026-05-19	47.98	48.74	47.08	47.96	+1.01%	3,449,600
2026-05-18	44.13	47.78	44.05	47.48	+8.75%	5,812,400
2026-05-15	44.19	44.79	43.41	43.66	-1.15%	1,002,700
2026-05-14	43.44	44.61	43.21	44.17	+1.47%	1,078,800
2026-05-13	44.95	45.18	43.47	43.53	-3.16%	1,484,400
2026-05-12	45.16	45.79	44.86	44.95	+0.04%	1,599,000
2026-05-11	42.91	45.04	42.52	44.93	+6.04%	1,943,100
2026-05-08	42.85	43.00	41.81	42.37	-1.00%	2,148,400
2026-05-07	42.30	42.98	41.63	42.80	-1.06%	1,682,700
2026-05-06	43.00	43.59	42.42	43.26	-1.61%	2,158,000
2026-05-05	44.39	44.42	43.46	43.97	-1.04%	1,609,200
2026-05-04	43.84	44.57	43.60	44.43	+2.42%	1,232,800
2026-05-01	44.87	44.87	42.79	43.38	-3.94%	1,878,800
2026-04-30	44.51	45.31	44.30	45.16	+0.78%	1,977,100
2026-04-29	44.00	45.15	43.63	44.81	+3.27%	2,659,700
2026-04-28	43.58	43.98	43.16	43.39	+0.91%	1,475,700
2026-04-27	43.45	43.84	42.73	43.00	+0.14%	1,734,300
2026-04-24	43.12	43.44	42.02	42.94	-0.85%	1,429,500
2026-04-23	43.53	43.77	43.12	43.31	+0.37%	1,824,500
2026-04-22	44.06	44.37	42.98	43.15	+0.07%	1,548,900
2026-04-21	41.08	43.66	41.08	43.12	+5.22%	3,375,500
2026-04-20	40.64	41.31	40.41	40.98	+0.96%	1,313,200
2026-04-17	40.44	41.00	39.35	40.59	-3.06%	3,030,100
2026-04-16	41.67	42.02	41.39	41.87	+0.79%	1,239,200
2026-04-15	41.79	42.35	41.39	41.54	-1.35%	2,023,200
2026-04-14	43.37	43.38	41.73	42.11	-3.22%	1,905,200
2026-04-13	43.66	44.48	43.14	43.51	+1.30%	2,057,000
2026-04-10	42.62	43.19	42.57	42.95	+0.61%	1,092,400
2026-04-09	43.66	44.00	42.46	42.69	-1.82%	2,023,800
2026-04-08	41.93	43.69	41.35	43.48	-1.56%	2,949,100
2026-04-07	44.23	45.11	43.30	44.17	+0.66%	2,578,600
2026-04-06	45.09	45.28	43.62	43.88	-2.96%	1,572,600
2026-04-02	46.00	46.61	44.45	45.22	+2.05%	1,981,800
2026-04-01	44.85	46.22	43.65	44.31	-4.13%	5,786,800
2026-03-31	46.55	48.96	45.46	46.22	+0.22%	5,833,100
2026-03-30	46.70	47.84	45.80	46.12	+2.10%	4,944,800
2026-03-27	43.97	46.99	43.68	45.17	+3.41%	6,302,100
2026-03-26	42.80	44.90	42.80	43.68	+1.16%	3,982,900
2026-03-25	41.84	43.19	41.64	43.18	+1.46%	2,583,800
2026-03-24	41.51	43.47	41.49	42.56	+3.28%	1,825,400
2026-03-23	41.00	42.42	41.00	41.21	-1.69%	3,458,300
2026-03-20	41.62	43.40	41.03	41.92	+0.79%	5,984,200
2026-03-19	39.75	42.60	39.70	41.59	+5.34%	7,904,600
2026-03-18	37.79	39.79	37.68	39.48	+3.59%	2,152,000
2026-03-17	37.60	38.72	37.40	38.11	+1.76%	1,986,400
2026-03-16	38.20	38.29	37.18	37.45	-2.09%	1,686,400
2026-03-13	38.27	38.98	37.60	38.25	-0.03%	1,598,400
2026-03-12	39.35	39.94	38.19	38.26	-2.60%	2,099,700
2026-03-11	37.46	39.38	37.37	39.28	+7.09%	3,877,500
2026-03-10	36.53	37.75	36.16	36.68	-0.27%	2,325,725
2026-03-09	37.24	38.58	36.52	36.78	-0.30%	3,093,942
2026-03-06	36.05	38.10	35.91	36.89	+2.53%	2,377,800
2026-03-05	34.94	35.98	34.89	35.98	+2.22%	1,681,000
2026-03-04	34.87	35.58	34.05	35.20	+1.53%	1,329,700
2026-03-03	34.82	35.49	33.42	34.67	-1.92%	1,633,400
2026-03-02	35.88	36.95	35.07	35.35	-0.11%	2,334,300
2026-02-27	36.34	36.75	34.16	35.39	-2.45%	3,123,300
2026-02-26	36.68	37.19	35.82	36.28	-2.76%	1,249,400
2026-02-25	38.00	38.00	37.13	37.31	-1.84%	859,000
2026-02-24	37.80	38.17	37.56	38.01	+1.31%	724,400
2026-02-23	38.57	38.85	37.52	37.52	-2.57%	1,163,400
2026-02-20	38.31	38.81	37.92	38.51	+0.03%	721,500
2026-02-19	37.43	39.00	37.43	38.50	+3.00%	1,227,600
2026-02-18	37.49	37.69	36.71	37.38	+1.00%	662,500
2026-02-17	37.21	37.39	36.04	37.01	-0.96%	782,400
2026-02-13	37.48	37.98	36.83	37.37	+0.13%	871,000
2026-02-12	39.34	39.69	37.10	37.32	-4.28%	1,459,300
2026-02-11	39.75	39.96	38.84	38.99	-0.28%	1,091,900
2026-02-10	38.12	39.65	37.82	39.10	+2.12%	1,359,600
2026-02-09	38.20	38.48	37.22	38.29	+0.39%	962,900
2026-02-06	38.11	38.90	37.95	38.14	+1.71%	1,093,900
2026-02-05	38.63	39.15	37.37	37.50	-5.04%	1,313,800
2026-02-04	39.15	39.50	38.10	39.49	+1.33%	1,816,100
2026-02-03	38.75	39.02	37.57	38.97	+0.28%	2,029,400
2026-02-02	38.75	39.50	38.31	38.86	-2.34%	1,726,900
2026-01-30	39.05	40.38	38.77	39.79	+0.05%	2,984,900
2026-01-29	39.15	39.85	37.67	39.77	+3.03%	2,734,700
2026-01-28	38.50	38.90	37.89	38.60	+0.84%	1,631,400
2026-01-27	36.84	38.43	36.74	38.28	+4.79%	2,066,100
2026-01-26	36.65	37.38	36.32	36.53	+0.30%	1,554,200
2026-01-23	36.30	36.95	36.00	36.42	+2.05%	1,375,500
2026-01-22	36.00	36.30	35.16	35.69	-1.11%	1,076,400
2026-01-21	34.94	36.10	34.80	36.09	+4.55%	1,159,700
2026-01-20	33.72	34.99	33.57	34.52	+0.61%	1,155,400
2026-01-16	33.81	34.85	33.81	34.31	+1.75%	1,255,600
2026-01-15	34.08	34.58	33.69	33.72	-2.40%	1,109,900
2026-01-14	34.79	35.42	34.42	34.55	-0.80%	2,119,700
2026-01-13	34.10	34.85	33.88	34.83	+2.99%	2,075,100
2026-01-12	33.64	34.19	33.32	33.82	-0.76%	1,121,000
2026-01-09	34.06	34.23	33.37	34.08	+0.83%	1,196,700
2026-01-08	32.97	33.99	32.74	33.80	+3.11%	1,535,000
2026-01-07	34.59	34.94	32.78	32.78	-4.68%	2,969,200
2026-01-06	36.38	36.63	34.34	34.39	-5.47%	1,844,400
2026-01-05	36.24	36.46	35.09	36.38	+0.25%	1,508,100
2026-01-02	36.57	36.74	35.67	36.29	+0.36%	947,400
2025-12-31	36.03	36.42	35.92	36.16	+0.22%	343,700
2025-12-30	36.61	36.81	35.85	36.08	-1.04%	1,042,300
2025-12-29	36.05	37.27	35.88	36.46	+1.39%	1,632,100
2025-12-26	36.00	36.17	35.75	35.96	-0.17%	613,400
2025-12-24	35.80	36.18	35.58	36.02	+0.31%	387,800
2025-12-23	35.35	36.57	35.35	35.91	+1.13%	980,000
2025-12-22	36.00	36.03	35.41	35.51	-0.08%	678,900
2025-12-19	35.73	36.10	35.24	35.54	-0.20%	1,093,100
2025-12-18	34.10	35.74	34.10	35.61	+4.55%	1,625,000
2025-12-17	34.75	35.10	33.75	34.06	-0.23%	1,175,900
2025-12-16	34.80	34.90	33.72	34.14	-2.76%	1,633,100
2025-12-15	35.03	35.38	34.47	35.11	+0.23%	1,307,300
2025-12-12	35.44	35.74	34.65	35.03	-1.46%	1,020,800
2025-12-11	35.51	35.87	34.89	35.55	-1.44%	1,376,700
2025-12-10	35.75	36.49	35.46	36.07	+0.95%	1,038,700
2025-12-09	35.94	36.11	35.37	35.73	-0.58%	841,700
2025-12-08	35.81	36.14	35.27	35.94	+0.42%	682,800
2025-12-05	37.61	38.08	35.73	35.79	-2.32%	1,604,200
2025-12-04	37.99	38.05	36.57	36.64	-1.64%	1,192,300
2025-12-03	36.13	37.57	36.13	37.25	+3.16%	1,453,500
2025-12-02	36.50	36.92	36.10	36.11	-0.88%	1,548,100
2025-12-01	36.49	37.45	36.23	36.43	-1.06%	1,149,800
2025-11-28	36.42	37.17	36.37	36.82	+2.11%	964,900
2025-11-26	35.46	36.49	35.46	36.06	+2.04%	1,648,400
2025-11-25	35.60	36.02	34.43	35.34	+0.14%	2,243,300
2025-11-24	35.12	35.55	34.42	35.29	-1.15%	2,266,600
2025-11-21	36.75	36.92	35.24	35.70	-3.54%	2,245,400
2025-11-20	38.66	38.93	36.86	37.01	-4.29%	2,111,600
2025-11-19	38.55	39.12	38.19	38.67	+0.03%	1,769,900
2025-11-18	37.86	39.38	37.27	38.66	+0.47%	1,937,600
2025-11-17	38.62	39.22	38.00	38.48	-0.49%	1,736,500
2025-11-14	36.85	39.80	36.37	38.67	+3.84%	3,314,400
2025-11-13	37.78	38.19	36.65	37.24	-1.77%	1,683,700
2025-11-12	37.60	38.49	37.45	37.91	+1.04%	1,958,900
2025-11-11	37.49	38.25	37.17	37.52	+0.83%	2,047,600
2025-11-10	37.50	37.89	36.06	37.21	+2.62%	2,359,700
2025-11-07	35.91	36.89	35.34	36.26	-0.71%	2,128,600
2025-11-06	37.19	37.66	36.09	36.52	-1.35%	1,880,600
2025-11-05	37.55	37.63	36.47	37.02	+2.18%	2,448,500
2025-11-04	35.88	37.02	35.50	36.23	-2.24%	2,572,500
2025-11-03	37.49	37.77	36.29	37.06	+1.73%	3,916,600
2025-10-31	35.00	36.66	34.67	36.43	+5.32%	3,684,500
2025-10-30	34.65	35.15	33.93	34.59	-1.09%	2,500,300
2025-10-29	34.24	35.73	33.32	34.97	+3.31%	5,328,400
2025-10-28	33.00	34.74	32.32	33.85	+1.47%	4,890,900
2025-10-27	34.89	37.29	33.00	33.36	+23.78%	15,631,800
2025-10-24	27.50	28.33	26.72	26.95	+0.22%	3,975,600
2025-10-23	25.23	27.16	25.10	26.89	+8.65%	3,165,100
2025-10-22	24.66	25.00	24.00	24.75	+0.16%	2,522,900
2025-10-21	25.14	26.25	24.49	24.71	-1.63%	2,487,000
2025-10-20	26.12	26.70	24.95	25.12	-3.61%	2,535,700
2025-10-17	26.18	26.78	25.84	26.06	-1.21%	1,544,800
2025-10-16	26.61	26.86	25.84	26.38	-0.57%	1,739,100
2025-10-15	26.45	27.84	25.76	26.53	+1.84%	4,135,400
2025-10-14	27.28	28.80	25.45	26.05	-5.79%	4,965,900
2025-10-13	26.80	28.30	26.69	27.65	+4.66%	2,966,000
2025-10-10	26.87	26.87	25.57	26.42	-0.64%	3,414,300
2025-10-09	24.51	26.90	24.46	26.59	+8.98%	3,802,700
2025-10-08	24.11	24.45	23.37	24.40	+1.71%	2,290,700
2025-10-07	24.86	24.86	23.93	23.99	-2.56%	1,684,300
2025-10-06	24.21	24.83	23.71	24.62	+1.95%	1,832,700
2025-10-03	23.94	24.39	23.57	24.15	+1.43%	1,655,500
2025-10-02	23.85	24.19	23.02	23.81	+1.02%	3,869,400
2025-10-01	24.48	24.64	23.54	23.57	-2.96%	3,015,200
2025-09-30	25.02	25.37	24.10	24.29	-4.18%	3,467,400
2025-09-29	26.12	26.22	25.26	25.35	-2.69%	1,951,100
2025-09-26	26.83	27.86	25.98	26.05	-2.69%	2,635,400
2025-09-25	27.60	27.60	26.60	26.77	-3.46%	1,900,100
2025-09-24	29.47	29.68	27.08	27.73	+1.02%	4,297,000
2025-09-23	28.50	28.55	27.37	27.45	+1.97%	3,931,800
2025-09-22	27.40	27.40	25.55	26.92	+12.78%	6,426,000
2025-09-19	24.60	24.80	22.82	23.87	-2.21%	6,280,000
2025-09-18	27.00	27.06	24.39	24.41	-10.39%	5,586,400
2025-09-17	27.47	28.04	27.22	27.24	-1.70%	1,387,200
2025-09-16	27.16	28.08	27.06	27.71	+3.82%	1,550,000
2025-09-15	27.27	27.42	26.67	26.69	-1.44%	2,081,700
2025-09-12	28.30	28.35	26.92	27.08	-3.97%	2,087,800
2025-09-11	28.51	28.96	28.05	28.20	-1.54%	2,470,000
2025-09-10	27.23	29.02	27.23	28.64	+6.75%	3,634,800
2025-09-09	26.29	27.92	26.28	26.83	+2.80%	4,157,100
2025-09-08	26.25	27.27	25.34	26.10	-15.34%	9,920,100
2025-09-05	30.63	31.48	29.97	30.83	+0.03%	1,795,100

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Oct (+54.56%). Peor mes: Sep (-20.05%). Basado en 2 años de datos diarios (2025–2026).

Ene-0.93%
Feb-8.92%
Mar+16.47%
Abr-7.07%
May+21.60%
Jun-13.05%
Jul+11.75%
Ago-3.48%
Sep-20.05%
Oct+54.56%
Nov-0.65%
Dic-0.74%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de YPF Sociedad Anonima (YPF)?

53.91 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de YPF?

Máximo de 57.49 y mínimo de 22.82 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de YPF Sociedad Anonima?

Históricamente, el mes más fuerte de YPF ha sido Oct (media +54.56%) y el más débil Sep (media -20.05%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.