Pampa Energía S.A. PAM
NYSE
$81,34-0,19 (-%0,23)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |