Premium
Ypf Sa (Y2PF34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27.95 | -11.3728841146 | 245.76 | 245.76 | 216.2 | 809 | 227.52756055 | DR |
| 4 | -66.19 | -23.3063380282 | 284 | 284 | 216.2 | 788 | 250.60258614 | DR |
| 12 | 25.72 | 13.3895569785 | 192.09 | 317 | 186 | 4831 | 212.49965406 | DR |
| 26 | 107.59 | 97.6138631827 | 110.22 | 317 | 110.22 | 3727 | 194.25748031 | DR |
| 52 | 139.81 | 179.243589744 | 78 | 317 | 78 | 2150 | 185.74028425 | DR |
| 156 | 147.56 | 210.049822064 | 70.25 | 317 | 68.47 | 4397 | 118.04679252 | DR |
| 260 | 147.56 | 210.049822064 | 70.25 | 317 | 68.47 | 4397 | 118.04679252 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 217.81 | -7.69 | -3.41 | 223.5 | 223.5 | 216.2 | 213 |
| 1738877340 | 225.5 | 2.86 | 1.28 | 222.64 | 226.38 | 222.64 | 331 |
| 1738790940 | 222.64 | -3.36 | -1.49 | 225.25 | 227.7 | 222.64 | 200 |
| 1738704600 | 226 | 0.83 | 0.37 | 225.9 | 226 | 225.62 | 314 |
| 1738618200 | 225.17 | -7.63 | -3.28 | 226.75 | 231.15 | 221.95 | 1933 |
| 1738358940 | 232.8 | -4.1 | -1.73 | 245.76 | 245.76 | 232.8 | 1268 |
| 1738272540 | 236.9 | 2.3 | 0.98 | 247.02 | 247.02 | 236.9 | 826 |
| 1738186200 | 234.6 | 7.85 | 3.46 | 226.75 | 234.78 | 226.75 | 181 |
| 1738099740 | 226.75 | -6.25 | -2.68 | 231.61 | 231.61 | 225 | 191 |
| 1738013340 | 233 | -9.75 | -4.02 | 242.75 | 242.75 | 233 | 577 |
| 1737754200 | 242.75 | -5.45 | -2.20 | 248 | 248.2 | 237 | 601 |
| 1737667740 | 248.2 | -8.14 | -3.18 | 256.33999 | 256.33999 | 247.7 | 240 |
| 1737581400 | 256.33999 | -4.16 | -1.60 | 255.84 | 257.8 | 255.84 | 493 |
| 1737495000 | 260.5 | 2.21 | 0.86 | 258.29 | 260.5 | 255.36 | 165 |
| 1737408600 | 258.29 | 0 | 0.00 | 258.29 | 258.29 | 258.29 | 0 |
| 1737149400 | 258.29 | -5.71 | -2.16 | 260 | 261.54 | 252.81 | 3059 |
| 1737062940 | 264 | -4.01 | -1.50 | 267.49 | 269.27999 | 264 | 208 |
| 1736976540 | 268.01 | -5.49 | -2.01 | 275.45 | 275.45 | 266.36 | 399 |
| 1736890140 | 273.5 | 0.78 | 0.29 | 274.32 | 276.20999 | 272.02 | 210 |
| 1736803740 | 272.72 | -7 | -2.50 | 280.7 | 280.7 | 272.72 | 3571 |
| 1736544540 | 279.72 | 3.92 | 1.42 | 284 | 284 | 277.6 | 209 |
| 1736458140 | 275.8 | 0 | 0.00 | 275.8 | 275.8 | 275.8 | 0 |
| 1736371740 | 275.8 | -9.24 | -3.24 | 285.49 | 288.27 | 275 | 2623 |
| 1736285400 | 285.04 | 7.44 | 2.68 | 317 | 317 | 272.18 | 294 |
| 1736198940 | 277.6 | 4.36 | 1.60 | 275.45999 | 278 | 275.45999 | 306 |
| 1735939740 | 273.24 | -1.84 | -0.67 | 276 | 277 | 270 | 483 |
| 1735853400 | 275.08 | 11.44 | 4.34 | 265.08999 | 276.64 | 265.08999 | 88 |
| 1735594200 | 263.64 | 3.14 | 1.21 | 262.33999 | 265.8 | 262.33999 | 52 |
| 1735334940 | 260.5 | -4.51 | -1.70 | 266.86 | 268.92 | 260.5 | 215 |
| 1735248540 | 265.01 | 2.93 | 1.12 | 270.2 | 271.32 | 265.01 | 710 |
| 1734989340 | 262.08 | 6.45 | 2.52 | 251.86 | 264.42 | 251.86 | 507 |
| 1734730200 | 255.63 | 1.55 | 0.61 | 250.4 | 260.29 | 250.4 | 1091 |
| 1734643800 | 254.08 | -7.82 | -2.99 | 256.66 | 268.8 | 252.72 | 395 |
| 1734557400 | 261.89999 | -12.69 | -4.62 | 280.8 | 280.8 | 261.89999 | 4193 |
| 1734470940 | 274.58999 | 1.89 | 0.69 | 273.51 | 274.58999 | 270 | 182 |
| 1734384540 | 272.7 | 3.5 | 1.30 | 273.77999 | 278.91 | 269.45999 | 576 |
| 1734125340 | 269.2 | 1.4 | 0.52 | 269.1 | 269.2 | 263.95 | 4178 |
| 1734039000 | 267.8 | 8.8 | 3.40 | 258.18 | 268.58 | 258.18 | 2809 |
| 1733952540 | 259 | 15.5 | 6.37 | 253.25 | 259 | 245.5 | 456 |
| 1733866140 | 243.5 | -3.3 | -1.34 | 241.86 | 251.1 | 241.86 | 427 |
| 1733779740 | 246.8 | 6.8 | 2.83 | 241.18 | 251.04 | 241.18 | 273 |
| 1733520600 | 240 | 9.77 | 4.24 | 232.5 | 241.18 | 228.85 | 418 |
| 1733434200 | 230.23 | 0.79 | 0.34 | 229.44 | 234.36 | 227.8 | 388 |
| 1733347800 | 229.44 | -13.44 | -5.53 | 241.92 | 241.92 | 229.44 | 3994 |
| 1733261340 | 242.88 | -4.08 | -1.65 | 249.6 | 250.1 | 240.9 | 1025 |
| 1733174940 | 246.96 | 3.66 | 1.50 | 249.6 | 251.04 | 242.88 | 384 |
| 1732915740 | 243.3 | -3.48 | -1.41 | 246.92 | 246.92 | 239.85 | 664 |
| 1732829400 | 246.78 | 10.11 | 4.27 | 241.91 | 247 | 237 | 262 |
| 1732743000 | 236.67 | 2.53 | 1.08 | 239.66 | 239.66 | 232.3 | 327 |
| 1732656600 | 234.14 | -5.86 | -2.44 | 233.77 | 238.28 | 228 | 825 |
| 1732570140 | 240 | 6.62 | 2.84 | 241.96 | 243.11 | 228 | 774 |
| 1732310940 | 233.38 | 17.83 | 8.27 | 218.23 | 236.28 | 218.23 | 645 |
| 1732224600 | 215.55 | 9.95 | 4.84 | 218.5 | 221.97 | 215.25 | 3623 |
| 1732051800 | 205.6 | 4.58 | 2.28 | 208.4 | 208.4 | 199.2 | 100135 |
| 1731965340 | 201.02 | 14.54 | 7.80 | 192.09 | 205.2 | 186 | 102903 |
| 1731619800 | 186.48 | 7.13 | 3.98 | 186.3 | 188.28 | 180.5 | 50148 |
| 1731533400 | 179.35 | 5.61 | 3.23 | 173.76 | 179.35 | 173.76 | 14 |
| 1731446940 | 173.74 | 0.68 | 0.39 | 171 | 173.74 | 170.5 | 601 |
| 1731360540 | 173.06 | 6.26 | 3.75 | 170.48 | 173.06 | 167.69999 | 210 |
| 1731101400 | 166.8 | 0.56 | 0.34 | 177 | 179.17 | 166.09 | 919 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
