Stockscreener 앱 받기
25.12
3.61%
-0.94
시장 영업 전:
25.47
0.35
+1.39%
Ypf Adr 주식 (YPF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-20 | $26.70 | $24.95 | $1.75 | 2,535,452.0 | -3.61% |
| 2025-10-17 | $26.78 | $25.84 | $0.94 | 1,544,715.0 | -1.21% |
| 2025-10-16 | $26.86 | $25.84 | $1.02 | 1,739,050.0 | -0.57% |
| 2025-10-15 | $27.84 | $25.76 | $2.08 | 4,135,063.0 | +1.84% |
| 2025-10-14 | $28.80 | $25.45 | $3.35 | 4,955,572.0 | -5.79% |
| 2025-10-13 | $28.30 | $26.69 | $1.61 | 2,960,468.0 | +4.66% |
| 2025-10-10 | $26.87 | $25.57 | $1.30 | 3,403,188.0 | -0.64% |
| 2025-10-09 | $26.90 | $24.46 | $2.44 | 3,794,169.0 | +8.98% |
| 2025-10-08 | $24.45 | $23.37 | $1.08 | 2,284,311.0 | +1.71% |
| 2025-10-07 | $24.86 | $23.93 | $0.93 | 1,667,130.0 | -2.56% |
| 2025-10-06 | $24.83 | $23.71 | $1.12 | 1,832,672.0 | +1.95% |
| 2025-10-03 | $24.39 | $23.57 | $0.82 | 1,654,612.0 | +1.43% |
| 2025-10-02 | $24.18 | $23.02 | $1.16 | 3,865,360.0 | +1.02% |
| 2025-10-01 | $24.64 | $23.54 | $1.10 | 3,014,082.0 | -2.96% |
| 2025-09-30 | $25.37 | $24.10 | $1.27 | 3,467,281.0 | -4.18% |
| 2025-09-29 | $26.22 | $25.26 | $0.96 | 1,951,105.0 | -2.69% |
| 2025-09-26 | $27.86 | $25.98 | $1.88 | 2,635,430.0 | -2.69% |
| 2025-09-25 | $27.60 | $26.60 | $0.9984 | 1,900,052.0 | -3.46% |
| 2025-09-24 | $29.68 | $27.08 | $2.60 | 4,294,558.0 | +1.02% |
| 2025-09-23 | $28.55 | $27.37 | $1.18 | 3,930,128.0 | +1.97% |
Ypf Adr 주식 (YPF) 연도별 가격 이력
이 심층 분석에서는 Ypf Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YPF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ypf Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ypf Adr 주식 (YPF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $28.80 | $23.02 | $5.78 | 41,921,296.0 | +3.42% |
| 2025-09 | $31.48 | $22.82 | $8.66 | 71,016,224.0 | -20.28% |
| 2025-08 | $36.52 | $29.81 | $6.71 | 33,748,619.0 | -9.15% |
| 2025-07 | $35.00 | $30.15 | $4.85 | 32,567,797.0 | +6.65% |
| 2025-06 | $37.22 | $30.48 | $6.74 | 33,501,767.0 | -11.11% |
| 2025-05 | $37.67 | $28.08 | $9.59 | 49,581,268.0 | +18.72% |
| 2025-04 | $36.03 | $24.66 | $11.37 | 51,650,912.0 | -14.95% |
| 2025-03 | $38.74 | $30.82 | $7.92 | 34,214,235.0 | -0.03% |
| 2025-02 | $39.76 | $33.67 | $6.08 | 30,135,600.0 | -11.20% |
| 2025-01 | $47.43 | $37.93 | $9.50 | 50,853,717.0 | -7.15% |
Ypf Adr 주식 (YPF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.97 | $37.56 | $8.41 | 43,855,802.0 | +5.14% |
| 2024-11 | $42.30 | $25.02 | $17.28 | 62,844,783.0 | +64.42% |
| 2024-10 | $26.00 | $21.08 | $4.92 | 39,040,065.0 | +15.56% |
| 2024-09 | $24.64 | $21.01 | $3.63 | 32,124,031.0 | -10.51% |
| 2024-08 | $24.42 | $16.18 | $8.24 | 38,059,970.0 | +18.86% |
| 2024-07 | $21.84 | $18.79 | $3.05 | 31,376,991.0 | -0.89% |
| 2024-06 | $23.52 | $19.53 | $3.99 | 43,118,828.0 | -13.31% |
| 2024-05 | $24.77 | $20.93 | $3.84 | 53,782,036.0 | +5.69% |
| 2024-04 | $22.27 | $19.02 | $3.25 | 48,986,565.0 | +10.91% |
| 2024-03 | $21.16 | $17.12 | $4.04 | 53,615,189.0 | +14.45% |
| 2024-02 | $18.43 | $14.94 | $3.49 | 46,719,976.0 | +0.12% |
| 2024-01 | $17.80 | $14.53 | $3.27 | 44,539,025.0 | +0.52% |
Ypf Adr 주식 (YPF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.82 | $15.88 | $2.95 | 65,406,020.0 | +3.49% |
| 2023-11 | $18.23 | $9.57 | $8.66 | 88,562,435.0 | +67.27% |
| 2023-10 | $13.80 | $9.81 | $3.99 | 43,969,087.0 | -18.94% |
| 2023-09 | $14.74 | $11.83 | $2.91 | 39,579,630.0 | -15.17% |
| 2023-08 | $15.36 | $13.02 | $2.34 | 40,760,831.0 | -3.02% |
| 2023-07 | $16.19 | $13.87 | $2.32 | 33,079,633.0 | +0.00% |
| 2023-06 | $15.97 | $11.00 | $4.97 | 47,620,080.0 | +35.49% |
| 2023-05 | $12.10 | $10.49 | $1.61 | 33,487,214.0 | -1.17% |
| 2023-04 | $12.68 | $10.80 | $1.88 | 36,453,326.0 | +1.28% |
| 2023-03 | $12.74 | $8.73 | $4.01 | 65,150,420.0 | -6.71% |
| 2023-02 | $12.59 | $10.98 | $1.61 | 43,875,607.0 | -1.51% |
| 2023-01 | $13.11 | $8.50 | $4.61 | 68,141,142.0 | +30.03% |
1.46%
0.70%
자본화:
|
볼륨(24시간):