symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-10-22 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
YPF
|
1997-02-24
| 27.875 | 28.5 | 27.625 | 28.265625 | 1,213,600 | 8.32303 |
YPF
|
1997-02-25
| 28.125 | 28.25 | 27.875 | 28.125 | 567,800 | 8.281622 |
YPF
|
1997-02-26
| 28 | 28.125 | 27.25 | 27.515625 | 1,326,500 | 8.102184 |
YPF
|
1997-02-27
| 27.625 | 27.625 | 26.875 | 27 | 1,548,100 | 7.950358 |
YPF
|
1997-02-28
| 26.375 | 26.875 | 26.375 | 26.625 | 1,060,400 | 7.83994 |
YPF
|
1997-03-03
| 26.25 | 26.625 | 26.125 | 26.375 | 1,054,400 | 7.76632 |
YPF
|
1997-03-04
| 26.5 | 26.875 | 26.25 | 26.5 | 977,100 | 7.803127 |
YPF
|
1997-03-05
| 26.5 | 26.75 | 26.25 | 26.515625 | 770,600 | 7.807731 |
YPF
|
1997-03-06
| 26.625 | 26.875 | 26.5 | 26.5 | 594,100 | 7.803127 |
YPF
|
1997-03-07
| 26.5 | 26.75 | 26.375 | 26.5 | 1,707,100 | 7.803127 |
YPF
|
1997-03-10
| 26.5 | 27.25 | 26.5 | 27 | 554,600 | 7.950358 |
YPF
|
1997-03-11
| 27 | 27.25 | 26.75 | 27.125 | 982,900 | 7.987164 |
YPF
|
1997-03-12
| 27.125 | 27.375 | 26.875 | 27.0625 | 791,900 | 7.96876 |
YPF
|
1997-03-13
| 27 | 27.25 | 26.75 | 26.875 | 845,800 | 7.91355 |
YPF
|
1997-03-14
| 27 | 27 | 26.75 | 26.75 | 412,300 | 7.876744 |
YPF
|
1997-03-17
| 26.875 | 26.875 | 26.5 | 26.5 | 614,100 | 7.803127 |
YPF
|
1997-03-18
| 26.625 | 26.875 | 26.625 | 26.75 | 781,000 | 7.876744 |
YPF
|
1997-03-19
| 26.625 | 26.875 | 26.5 | 26.5 | 847,000 | 7.803127 |
YPF
|
1997-03-20
| 26.625 | 26.875 | 26.5 | 26.765625 | 542,900 | 7.881341 |
YPF
|
1997-03-21
| 26.875 | 27 | 26.75 | 27 | 315,300 | 7.950358 |
YPF
|
1997-03-24
| 26.875 | 27.25 | 26.75 | 27.25 | 454,700 | 8.023973 |
YPF
|
1997-03-25
| 27.25 | 27.25 | 26.875 | 26.875 | 308,300 | 7.91355 |
YPF
|
1997-03-26
| 27 | 27.25 | 26.875 | 27 | 728,300 | 7.950358 |
YPF
|
1997-03-27
| 27.125 | 27.125 | 26.25 | 26.5 | 261,200 | 7.803127 |
YPF
|
1997-03-31
| 26.5 | 26.625 | 26.375 | 26.5 | 363,100 | 7.803127 |
YPF
|
1997-04-01
| 26.625 | 27.25 | 26.5 | 27.234375 | 787,700 | 8.019371 |
YPF
|
1997-04-02
| 27.25 | 27.5 | 27 | 27.375 | 654,400 | 8.06078 |
YPF
|
1997-04-03
| 27.375 | 27.5 | 26.625 | 26.875 | 802,000 | 7.91355 |
YPF
|
1997-04-04
| 26.75 | 27 | 26.625 | 27 | 697,500 | 7.950358 |
YPF
|
1997-04-07
| 27.125 | 27.25 | 26.875 | 27 | 228,800 | 7.950358 |
YPF
|
1997-04-08
| 26.875 | 26.875 | 26.625 | 26.875 | 264,700 | 7.91355 |
YPF
|
1997-04-09
| 26.75 | 27 | 26.75 | 26.75 | 386,100 | 7.876744 |
YPF
|
1997-04-10
| 26.75 | 26.875 | 26.625 | 26.75 | 196,600 | 7.876744 |
YPF
|
1997-04-11
| 26.5 | 26.625 | 26.125 | 26.25 | 257,100 | 7.729513 |
YPF
|
1997-04-14
| 26.25 | 26.375 | 25.75 | 25.875 | 519,900 | 7.619093 |
YPF
|
1997-04-15
| 26.125 | 26.25 | 26 | 26.25 | 281,000 | 7.729513 |
YPF
|
1997-04-16
| 26.125 | 27 | 26 | 26.515625 | 266,700 | 7.807731 |
YPF
|
1997-04-17
| 26.625 | 27.125 | 26.5 | 26.75 | 390,600 | 7.876744 |
YPF
|
1997-04-18
| 26.625 | 26.875 | 26.625 | 26.625 | 231,300 | 7.83994 |
YPF
|
1997-04-21
| 26.625 | 26.875 | 26.5 | 26.75 | 391,900 | 7.876744 |
YPF
|
1997-04-22
| 26.875 | 27.265625 | 26.875 | 27.015625 | 850,300 | 7.954961 |
YPF
|
1997-04-23
| 27.625 | 27.75 | 27.5 | 27.625 | 742,800 | 8.134395 |
YPF
|
1997-04-24
| 27.75 | 27.875 | 27.5 | 27.75 | 741,200 | 8.1712 |
YPF
|
1997-04-25
| 27.875 | 27.875 | 27.375 | 27.5 | 232,500 | 8.097586 |
YPF
|
1997-04-28
| 27.25 | 27.625 | 27.25 | 27.25 | 259,400 | 8.023973 |
YPF
|
1997-04-29
| 27.5 | 27.875 | 27.375 | 27.75 | 692,900 | 8.1712 |
YPF
|
1997-04-30
| 27.875 | 28.125 | 27.625 | 27.625 | 1,177,700 | 8.134395 |
YPF
|
1997-05-01
| 27.625 | 27.625 | 27.375 | 27.375 | 309,100 | 8.06078 |
YPF
|
1997-05-02
| 27.625 | 28 | 27.5 | 28 | 2,172,800 | 8.244815 |
YPF
|
1997-05-05
| 28 | 28.125 | 27.875 | 28.125 | 1,045,500 | 8.281622 |
YPF
|
1997-05-06
| 28 | 28.125 | 27.875 | 28 | 813,200 | 8.244815 |
YPF
|
1997-05-07
| 28 | 28.125 | 27.875 | 27.875 | 846,900 | 8.208008 |
YPF
|
1997-05-08
| 27.875 | 28.5 | 27.875 | 28.375 | 988,100 | 8.355238 |
YPF
|
1997-05-09
| 28.5 | 28.75 | 28.375 | 28.5 | 716,400 | 8.392045 |
YPF
|
1997-05-12
| 28.5 | 28.75 | 28.5 | 28.625 | 401,100 | 8.428852 |
YPF
|
1997-05-13
| 28.625 | 29 | 28.375 | 29 | 935,100 | 8.539276 |
YPF
|
1997-05-14
| 28.875 | 29.125 | 28.75 | 28.875 | 783,200 | 8.502465 |
YPF
|
1997-05-15
| 28.75 | 29.125 | 28.75 | 29.125 | 432,300 | 8.576079 |
YPF
|
1997-05-16
| 29.25 | 29.375 | 28.875 | 29 | 429,700 | 8.539276 |
YPF
|
1997-05-19
| 28.875 | 29 | 28.75 | 29 | 260,900 | 8.539276 |
YPF
|
1997-05-20
| 29 | 29.375 | 28.875 | 29.375 | 314,100 | 8.649693 |
YPF
|
1997-05-21
| 29.375 | 30.125 | 29.25 | 30.125 | 1,085,000 | 8.870538 |
YPF
|
1997-05-22
| 30 | 30.25 | 29.75 | 29.875 | 378,800 | 8.796924 |
YPF
|
1997-05-23
| 29 | 29.875 | 29 | 29.75 | 458,800 | 8.825105 |
YPF
|
1997-05-27
| 29.625 | 29.8125 | 29.125 | 29.8125 | 741,600 | 8.843646 |
YPF
|
1997-05-28
| 29.875 | 30.125 | 29.75 | 30 | 881,500 | 8.899265 |
YPF
|
1997-05-29
| 29.25 | 29.625 | 28.875 | 29.625 | 839,700 | 8.788026 |
YPF
|
1997-05-30
| 29.5 | 30.125 | 29.25 | 29.875 | 817,100 | 8.862185 |
YPF
|
1997-06-02
| 30.125 | 30.25 | 29.875 | 30.25 | 1,070,800 | 8.973427 |
YPF
|
1997-06-03
| 30.125 | 31 | 30.125 | 30.5 | 1,416,200 | 9.047587 |
YPF
|
1997-06-04
| 30.375 | 31 | 30.375 | 30.75 | 985,200 | 9.121748 |
YPF
|
1997-06-05
| 30.875 | 30.875 | 30.5 | 30.625 | 331,200 | 9.084668 |
YPF
|
1997-06-06
| 30.625 | 30.875 | 30.375 | 30.625 | 632,400 | 9.084668 |
YPF
|
1997-06-09
| 30.5 | 30.625 | 30.25 | 30.5 | 347,700 | 9.047587 |
YPF
|
1997-06-10
| 30.5 | 30.875 | 30.375 | 30.875 | 1,070,000 | 9.158826 |
YPF
|
1997-06-11
| 30.875 | 30.875 | 30.5 | 30.625 | 509,100 | 9.084668 |
YPF
|
1997-06-12
| 30.625 | 30.875 | 30.625 | 30.75 | 521,900 | 9.121748 |
YPF
|
1997-06-13
| 30.875 | 31.25 | 30.75 | 31.125 | 790,800 | 9.232985 |
YPF
|
1997-06-16
| 31.375 | 31.375 | 31 | 31.125 | 243,500 | 9.232985 |
YPF
|
1997-06-17
| 31.25 | 31.25 | 30.875 | 31.25 | 850,500 | 9.27007 |
YPF
|
1997-06-18
| 31.125 | 31.5 | 31.125 | 31.375 | 1,280,300 | 9.307147 |
YPF
|
1997-06-19
| 31.375 | 31.625 | 31.25 | 31.625 | 413,700 | 9.381308 |
YPF
|
1997-06-20
| 31.375 | 31.75 | 31.375 | 31.75 | 378,400 | 9.41839 |
YPF
|
1997-06-23
| 31.75 | 31.75 | 31.25 | 31.375 | 430,300 | 9.307147 |
YPF
|
1997-06-24
| 31.5 | 31.625 | 31.375 | 31.375 | 577,500 | 9.307147 |
YPF
|
1997-06-25
| 31.5 | 31.5625 | 31.0625 | 31.3125 | 584,800 | 9.288606 |
YPF
|
1997-06-26
| 31.3125 | 31.3125 | 30.625 | 31.0625 | 545,400 | 9.214446 |
YPF
|
1997-06-27
| 30.75 | 31.0625 | 30.5 | 30.625 | 412,100 | 9.084668 |
YPF
|
1997-06-30
| 30.75 | 30.75 | 30.375 | 30.75 | 348,700 | 9.121748 |
YPF
|
1997-07-01
| 30.5625 | 31 | 30.5625 | 31 | 517,200 | 9.195907 |
YPF
|
1997-07-02
| 31 | 31.375 | 30.8125 | 30.875 | 656,200 | 9.158826 |
YPF
|
1997-07-03
| 30.8125 | 31.1875 | 30.8125 | 30.984375 | 340,400 | 9.191274 |
YPF
|
1997-07-07
| 31.3125 | 31.5625 | 30.875 | 31.5 | 514,600 | 9.344229 |
YPF
|
1997-07-08
| 31.5 | 31.625 | 31.3125 | 31.5 | 535,600 | 9.344229 |
YPF
|
1997-07-09
| 31.625 | 32.375 | 31.5625 | 31.625 | 876,600 | 9.381308 |
YPF
|
1997-07-10
| 31.4375 | 31.75 | 31.25 | 31.4375 | 592,400 | 9.325688 |
YPF
|
1997-07-11
| 31.4375 | 31.5 | 31 | 31.125 | 765,700 | 9.232985 |
YPF
|
1997-07-14
| 31.125 | 31.5 | 30.5 | 30.6875 | 1,234,700 | 9.103207 |
YPF
|
1997-07-15
| 31.0625 | 31.0625 | 30.3125 | 30.4375 | 1,046,000 | 9.029043 |
YPF
|
1997-07-16
| 29.625 | 30 | 29.3125 | 30 | 5,728,300 | 8.899265 |