U.S. markets closed

Pampa Energía S.A. (PAMP.BA)

Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
2,182.80+91.55 (+4.38%)
Al cierre: 05:07PM ART
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20242,105.002,203.852,105.002,182.802,182.803,613,600
02 may 20241,999.002,105.001,961.002,091.252,091.253,003,601
30 abr 20242,000.002,005.001,932.051,947.101,947.102,515,336
29 abr 20241,915.401,993.001,915.401,962.201,962.201,107,275
26 abr 20241,900.001,935.001,895.001,913.351,913.35507,246
25 abr 20241,849.751,906.701,815.601,900.901,900.901,777,414
24 abr 20241,887.351,889.501,835.501,839.501,839.501,784,301
23 abr 20241,975.001,975.001,901.001,912.501,912.501,818,152
22 abr 20241,879.001,970.001,845.001,961.251,961.252,658,960
19 abr 20241,802.001,855.001,785.001,835.001,835.002,264,935
18 abr 20241,812.001,830.501,770.001,789.601,789.601,668,501
17 abr 20241,812.001,839.001,765.101,790.201,790.201,461,277
16 abr 20241,819.951,832.001,771.001,812.901,812.901,548,319
15 abr 20241,904.501,904.501,798.001,820.251,820.252,417,282
12 abr 20241,940.001,940.501,893.001,904.401,904.402,082,156
11 abr 20241,906.001,946.651,876.001,938.851,938.85144,775
10 abr 20241,942.001,942.001,870.501,906.901,906.902,455,562
09 abr 20241,934.001,980.001,894.001,942.801,942.802,987,847
08 abr 20241,950.002,002.001,893.001,921.801,921.804,714,901
05 abr 20241,870.001,964.451,860.001,959.351,959.353,814,781
04 abr 20241,924.001,925.001,839.001,843.951,843.952,574,079
03 abr 20241,889.501,890.851,820.001,887.901,887.901,649,443
27 mar 20241,900.001,915.501,873.101,887.351,887.351,792,200
26 mar 20241,864.001,910.501,820.101,874.601,874.601,185,677
25 mar 20241,950.001,965.001,850.001,863.651,863.651,669,359
22 mar 20241,918.151,931.301,870.001,921.601,921.602,258,078
21 mar 20241,955.001,968.001,887.601,921.501,921.503,024,122
20 mar 20241,830.001,939.301,830.001,921.901,921.902,567,613
19 mar 20241,850.001,901.551,810.001,817.201,817.202,910,155
18 mar 20241,725.001,850.001,683.001,839.051,839.052,953,647
15 mar 20241,670.001,730.001,648.001,711.351,711.351,534,308
14 mar 20241,661.001,682.001,636.101,663.401,663.401,328,678
13 mar 20241,740.001,769.101,650.501,665.151,665.152,302,045
12 mar 20241,609.001,739.951,609.001,700.001,700.001,903,752
11 mar 20241,700.001,700.001,584.651,604.151,604.151,609,639
08 mar 20241,638.001,675.001,607.551,668.501,668.501,916,548
07 mar 20241,700.001,717.301,610.001,622.301,622.301,580,791
06 mar 20241,724.001,762.001,681.801,715.601,715.601,003,770
05 mar 20241,770.001,827.001,704.551,708.551,708.55566,611
04 mar 20241,935.001,992.001,775.501,785.151,785.151,111,555
01 mar 20241,770.001,865.001,770.001,862.901,862.901,218,912
29 feb 20241,755.001,875.001,755.001,769.201,769.20754,758
28 feb 20241,830.001,861.101,760.101,771.601,771.601,728,504
27 feb 20241,915.001,933.251,819.701,833.951,833.95797,122
26 feb 20242,025.002,071.001,900.001,904.851,904.85882,920
23 feb 20241,930.002,007.301,880.001,997.601,997.60905,450
22 feb 20241,892.001,960.001,892.001,909.401,909.401,666,620
21 feb 20241,898.001,928.251,850.001,877.301,877.30971,532
20 feb 20241,935.001,992.501,801.001,896.651,896.651,122,181
19 feb 20241,914.001,999.001,895.501,933.701,933.70696,477
16 feb 20242,013.002,059.001,880.001,915.401,915.40982,981
15 feb 20242,072.002,127.502,002.002,012.102,012.10771,782
14 feb 20242,198.452,214.002,061.502,071.152,071.15657,924
09 feb 20242,197.652,244.402,133.002,164.352,164.351,245,899
08 feb 20242,201.002,226.002,134.802,197.652,197.65596,020
07 feb 20242,235.002,325.002,157.752,211.802,211.801,135,097
06 feb 20242,461.002,490.002,326.952,336.452,336.45519,678
05 feb 20242,536.002,570.002,400.002,440.302,440.30591,896
02 feb 20242,570.002,600.002,496.002,535.102,535.10771,186
01 feb 20242,468.002,560.002,405.052,552.552,552.55662,459
31 ene 20242,504.202,560.002,400.002,450.802,450.80485,981
30 ene 20242,480.002,575.002,455.002,504.202,504.20440,052
29 ene 20242,466.002,496.402,347.702,483.202,483.20652,376
26 ene 20242,561.002,562.002,435.002,466.502,466.50856,564
25 ene 20242,575.002,620.002,545.002,560.502,560.50542,163
24 ene 20242,450.002,574.002,430.002,551.652,551.65835,226
23 ene 20242,555.002,625.002,449.352,476.002,476.00547,338
22 ene 20242,520.002,620.002,502.502,552.252,552.25584,214
19 ene 20242,420.002,500.002,380.002,490.952,490.951,096,930
18 ene 20242,469.002,500.002,400.502,404.352,404.35806,798
17 ene 20242,257.102,450.002,257.102,400.002,400.001,163,455
16 ene 20242,242.002,295.002,164.002,261.052,261.05727,648
15 ene 20242,180.002,245.502,135.002,241.352,241.35514,667
12 ene 20242,185.002,230.002,120.002,179.702,179.70472,053
11 ene 20242,240.002,318.952,170.002,180.702,180.70567,126
10 ene 20242,255.002,300.002,200.002,223.802,223.80721,843
09 ene 20242,400.002,450.002,219.002,243.952,243.95794,919
08 ene 20242,210.002,388.002,150.002,366.752,366.75654,494
05 ene 20242,139.002,223.302,090.002,208.602,208.60897,089
04 ene 20242,047.102,148.952,047.002,140.502,140.501,347,116
03 ene 20241,920.002,060.001,835.002,047.102,047.10797,695
02 ene 20241,940.001,959.001,860.001,915.351,915.35611,905
29 dic 20231,850.001,938.001,805.001,931.601,931.601,644,386
28 dic 20231,827.001,887.201,784.001,864.051,864.051,325,540
27 dic 20231,881.501,917.001,786.501,826.101,826.10519,151
26 dic 20231,960.002,000.001,859.051,881.251,881.25743,664
22 dic 20231,947.001,980.001,878.001,949.051,949.05514,279
21 dic 20231,949.002,000.501,856.551,919.501,919.501,181,364
20 dic 20231,940.001,969.001,885.001,912.151,912.15983,163
19 dic 20231,972.701,995.001,908.051,939.901,939.901,085,029
18 dic 20231,950.551,999.001,875.001,944.301,944.30876,690
15 dic 20232,017.002,052.001,914.951,950.551,950.551,135,034
14 dic 20232,060.002,130.001,985.502,029.602,029.60820,356
13 dic 20232,089.002,234.001,977.002,060.352,060.35922,712
12 dic 20231,975.002,089.001,910.002,061.352,061.351,478,676
11 dic 20231,925.001,980.001,855.701,938.601,938.601,507,296
07 dic 20231,842.001,925.001,775.001,901.101,901.101,404,007
06 dic 20231,807.001,850.001,716.501,800.201,800.201,096,048
05 dic 20231,693.301,812.151,693.301,806.851,806.85970,204
04 dic 20231,750.001,795.001,644.401,693.251,693.25792,829
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...