Pampa Energía S.A. PAM
NYSE
$81,34-0,19 (-0,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $81,53 | +1,48 % | $80,88 | $81,98 | $80,43 | 109,90K |
| 2026-10-09 | $80,34 | -0,42 % | $80,88 | $81,72 | $79,86 | 86,90K |
| 2026-10-08 | $80,68 | +0,70 % | $80,12 | $81,98 | $79,79 | 94,50K |
| 2026-10-07 | $80,12 | -1,67 % | $81,25 | $81,41 | $79,80 | 105,30K |
| 2026-10-06 | $81,48 | +1,86 % | $80,49 | $82,99 | $79,68 | 288,90K |
| 2026-10-05 | $79,99 | +4,71 % | $79,00 | $80,40 | $78,03 | 206,60K |
| 2026-10-02 | $76,39 | +0,39 % | $75,98 | $76,98 | $75,13 | 108,60K |
| 2026-10-01 | $76,09 | -2,16 % | $77,11 | $78,83 | $75,98 | 230,90K |
| 2026-09-30 | $77,77 | +1,21 % | $77,23 | $78,99 | $76,34 | 175,20K |
| 2026-09-29 | $76,84 | +0,38 % | $76,22 | $77,00 | $75,00 | 227,90K |
| 2026-09-28 | $76,55 | -1,63 % | $78,37 | $78,37 | $76,28 | 181,40K |
| 2026-09-25 | $77,82 | -1,08 % | $78,05 | $78,55 | $77,65 | 242,90K |
| 2026-09-24 | $78,67 | -2,07 % | $80,30 | $81,11 | $78,51 | 160,20K |
| 2026-09-23 | $80,33 | -0,45 % | $80,54 | $82,00 | $79,60 | 117,60K |
| 2026-09-22 | $80,69 | -0,82 % | $80,68 | $81,53 | $80,21 | 114,80K |
| 2026-09-21 | $81,36 | -0,23 % | $81,77 | $82,84 | $79,91 | 149,60K |
| 2026-09-18 | $81,55 | -2,36 % | $83,32 | $83,95 | $81,14 | 188,00K |
| 2026-09-17 | $83,52 | -0,70 % | $84,04 | $84,81 | $82,96 | 160,50K |
| 2026-09-16 | $84,11 | -3,11 % | $86,80 | $86,80 | $83,59 | 208,40K |
| 2026-09-15 | $86,81 | +0,18 % | $87,00 | $88,54 | $85,85 | 287,60K |
| 2026-09-14 | $86,65 | +0,14 % | $86,62 | $88,08 | $85,86 | 323,60K |
| 2026-09-11 | $86,53 | -2,17 % | $88,83 | $88,83 | $86,01 | 271,10K |
| 2026-09-10 | $88,45 | +2,96 % | $86,16 | $88,67 | $85,38 | 331,30K |
| 2026-09-09 | $85,91 | -0,32 % | $86,94 | $87,00 | $85,45 | 119,50K |
| 2026-09-08 | $86,19 | +1,64 % | $85,79 | $86,73 | $84,54 | 266,10K |
| 2026-09-04 | $84,80 | +0,07 % | $84,74 | $85,64 | $83,86 | 94,10K |
| 2026-09-03 | $84,74 | -1,94 % | $87,00 | $87,63 | $84,22 | 134,20K |
| 2026-09-02 | $86,42 | +2,78 % | $83,84 | $86,69 | $83,83 | 174,90K |
| 2026-09-01 | $84,08 | +2,14 % | $82,33 | $84,58 | $82,32 | 158,50K |
| 2026-08-31 | $82,32 | +2,32 % | $81,11 | $83,36 | $81,09 | 183,10K |
| 2026-08-28 | $80,45 | -0,85 % | $81,57 | $81,63 | $80,22 | 143,40K |
| 2026-08-27 | $81,14 | +0,52 % | $80,69 | $81,81 | $79,91 | 96,80K |
| 2026-08-26 | $80,72 | +1,20 % | $80,15 | $80,82 | $79,41 | 139,70K |
| 2026-08-25 | $79,76 | -0,99 % | $80,50 | $81,24 | $78,55 | 257,60K |
| 2026-08-24 | $80,56 | +1,31 % | $78,89 | $81,00 | $78,31 | 133,20K |
| 2026-08-21 | $79,52 | +0,16 % | $80,35 | $81,10 | $78,60 | 135,50K |
| 2026-08-20 | $79,39 | +0,19 % | $80,09 | $81,38 | $79,06 | 163,20K |
| 2026-08-19 | $79,24 | +0,30 % | $79,59 | $80,54 | $78,93 | 224,10K |
| 2026-08-18 | $79,00 | -1,08 % | $80,63 | $80,63 | $78,06 | 163,80K |
| 2026-08-17 | $79,86 | +1,18 % | $78,99 | $80,26 | $78,20 | 179,30K |
| 2026-08-14 | $78,93 | -0,23 % | $79,47 | $80,20 | $78,05 | 117,50K |
| 2026-08-13 | $79,11 | -0,38 % | $79,45 | $80,45 | $78,09 | 126,40K |
| 2026-08-12 | $79,41 | -0,50 % | $81,03 | $81,03 | $79,06 | 146,80K |
| 2026-08-11 | $79,81 | -3,51 % | $83,17 | $84,30 | $79,17 | 224,10K |
| 2026-08-10 | $82,71 | +0,42 % | $82,05 | $82,88 | $81,35 | 211,60K |
| 2026-08-07 | $82,36 | -0,59 % | $82,65 | $83,65 | $81,40 | 156,50K |
| 2026-08-06 | $82,85 | -1,17 % | $84,07 | $85,24 | $82,23 | 130,00K |
| 2026-08-05 | $83,83 | -1,13 % | $83,01 | $85,42 | $83,01 | 194,90K |
| 2026-08-04 | $84,79 | -2,23 % | $87,01 | $87,01 | $83,92 | 210,90K |
| 2026-08-03 | $86,72 | -1,81 % | $87,01 | $88,08 | $86,37 | 189,20K |
| 2026-07-31 | $88,32 | -0,42 % | $89,95 | $89,95 | $86,67 | 152,20K |
| 2026-07-30 | $88,69 | +4,33 % | $85,80 | $89,02 | $85,57 | 162,30K |
| 2026-07-29 | $85,01 | +0,14 % | $85,35 | $88,00 | $83,65 | 222,80K |
| 2026-07-28 | $84,89 | -0,96 % | $87,04 | $88,50 | $83,73 | 157,70K |
| 2026-07-27 | $85,71 | -0,64 % | $86,21 | $86,59 | $85,12 | 164,30K |
| 2026-07-24 | $86,26 | -3,00 % | $88,49 | $89,99 | $85,84 | 152,80K |
| 2026-07-23 | $88,93 | -0,51 % | $89,87 | $90,05 | $87,94 | 226,40K |
| 2026-07-22 | $89,39 | +2,34 % | $87,72 | $89,86 | $87,38 | 188,50K |
| 2026-07-21 | $87,35 | +3,93 % | $84,73 | $88,01 | $84,68 | 230,00K |
| 2026-07-20 | $84,05 | +2,61 % | $82,13 | $84,37 | $81,61 | 106,10K |
| 2026-07-17 | $81,91 | +0,18 % | $81,88 | $82,82 | $81,46 | 115,70K |
| 2026-07-16 | $81,76 | -2,19 % | $83,89 | $83,89 | $80,51 | 148,80K |
| 2026-07-15 | $83,59 | -0,62 % | $84,79 | $84,79 | $82,41 | 102,70K |
| 2026-07-14 | $84,11 | +0,82 % | $84,11 | $84,69 | $82,97 | 82,10K |
| 2026-07-13 | $83,43 | +0,52 % | $83,29 | $84,80 | $81,59 | 106,30K |
| 2026-07-10 | $83,00 | +2,20 % | $81,73 | $83,23 | $81,73 | 63,90K |
| 2026-07-09 | $81,21 | -1,52 % | $82,09 | $82,84 | $80,71 | 103,20K |
| 2026-07-08 | $82,46 | +0,04 % | $82,62 | $84,25 | $81,95 | 108,90K |
| 2026-07-07 | $82,43 | +0,10 % | $81,62 | $83,00 | $81,02 | 108,60K |
| 2026-07-06 | $82,35 | +2,20 % | $81,01 | $83,40 | $80,51 | 172,60K |
| 2026-07-02 | $80,58 | +0,79 % | $79,88 | $82,37 | $79,88 | 142,60K |
| 2026-07-01 | $79,95 | -2,65 % | $80,92 | $82,49 | $78,97 | 349,80K |
| 2026-06-30 | $82,13 | +0,28 % | $82,66 | $83,88 | $81,31 | 195,70K |
| 2026-06-29 | $81,90 | +1,39 % | $81,86 | $84,00 | $80,89 | 156,60K |
| 2026-06-26 | $80,78 | +1,06 % | $79,72 | $81,20 | $79,25 | 132,10K |
| 2026-06-25 | $79,93 | +0,05 % | $79,86 | $80,71 | $78,57 | 162,00K |
| 2026-06-24 | $79,89 | -3,10 % | $81,94 | $82,59 | $79,20 | 342,20K |
| 2026-06-23 | $82,45 | -2,46 % | $83,52 | $84,10 | $81,77 | 138,50K |
| 2026-06-22 | $84,53 | -2,37 % | $85,68 | $87,99 | $84,01 | 203,00K |
| 2026-06-18 | $86,58 | +0,67 % | $86,81 | $87,27 | $85,54 | 171,40K |
| 2026-06-17 | $86,00 | +0,33 % | $85,99 | $88,77 | $85,32 | 174,70K |
| 2026-06-16 | $85,72 | -1,47 % | $87,20 | $89,07 | $84,79 | 350,00K |
| 2026-06-15 | $87,00 | -1,67 % | $87,72 | $88,34 | $85,65 | 86,10K |
| 2026-06-12 | $88,48 | +0,17 % | $88,33 | $89,39 | $87,46 | 173,00K |
| 2026-06-11 | $88,33 | +5,66 % | $84,45 | $90,20 | $84,36 | 446,10K |
| 2026-06-10 | $83,60 | +1,27 % | $81,50 | $85,22 | $81,25 | 189,00K |
| 2026-06-09 | $82,55 | +0,10 % | $82,05 | $84,07 | $81,55 | 140,30K |
| 2026-06-08 | $82,47 | +0,67 % | $83,12 | $83,88 | $81,50 | 238,90K |
| 2026-06-05 | $81,92 | -3,09 % | $84,64 | $84,64 | $81,04 | 135,20K |
| 2026-06-04 | $84,53 | +0,45 % | $83,99 | $85,80 | $83,07 | 153,20K |