50,000€
-0,99%
Echtzeit-Aktienkurs Pampa Energia SA
Bid:
Ask:
Aktienkurse zur Pampa Energia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 50,75 | 51,30 | 49,50 | 50,75 | -0,98% | - |
| 05.09.2024 | 51,25 | 52,25 | 50,25 | 51,25 | 0,00% | - |
| 04.09.2024 | 49,50 | 51,25 | 48,75 | 51,25 | 2,81% | - |
| 03.09.2024 | 49,10 | 50,30 | 48,10 | 49,85 | 1,53% | - |
| 02.09.2024 | 49,30 | 49,35 | 49,10 | 49,10 | -0,41% | - |
| 30.08.2024 | 47,40 | 50,65 | 47,40 | 49,30 | 4,01% | - |
| 29.08.2024 | 46,70 | 48,80 | 46,60 | 47,40 | 1,50% | - |
| 28.08.2024 | 46,30 | 47,10 | 45,70 | 46,70 | 1,30% | - |
| 27.08.2024 | 45,00 | 46,50 | 44,80 | 46,10 | 1,32% | - |
| 26.08.2024 | 45,70 | 47,10 | 45,10 | 45,50 | -0,87% | - |
| 23.08.2024 | 45,50 | 46,70 | 45,50 | 45,90 | 0,66% | - |
| 22.08.2024 | 46,30 | 47,00 | 45,40 | 45,60 | -1,30% | - |
| 21.08.2024 | 47,30 | 47,80 | 45,90 | 46,20 | -2,12% | - |
| 20.08.2024 | 47,20 | 48,50 | 46,90 | 47,20 | -0,84% | 100,00 |
| 19.08.2024 | 47,00 | 48,30 | 46,70 | 47,60 | 0,00% | - |
| 16.08.2024 | 48,20 | 49,00 | 47,50 | 47,60 | -1,04% | - |
| 15.08.2024 | 47,30 | 48,40 | 46,90 | 48,10 | 2,34% | - |
| 14.08.2024 | 47,10 | 48,10 | 46,20 | 47,00 | 0,21% | - |
| 13.08.2024 | 47,50 | 48,10 | 46,30 | 46,90 | -1,05% | 4.816,00 |
| 12.08.2024 | 46,70 | 47,40 | 45,90 | 47,40 | 1,50% | - |
| 09.08.2024 | 44,70 | 47,20 | 43,60 | 46,70 | 5,90% | - |
| 08.08.2024 | 40,30 | 44,70 | 40,30 | 44,10 | 9,16% | - |
| 07.08.2024 | 39,70 | 40,70 | 39,30 | 40,40 | 2,54% | - |
| 06.08.2024 | 38,20 | 40,00 | 38,20 | 39,40 | 2,60% | - |
| 05.08.2024 | 38,70 | 38,80 | 34,90 | 38,40 | -2,04% | 30,00 |
| 02.08.2024 | 41,70 | 41,90 | 39,20 | 39,20 | -6,67% | - |
| 01.08.2024 | 42,10 | 42,70 | 41,20 | 42,00 | 0,00% | - |
| 31.07.2024 | 40,70 | 42,50 | 40,70 | 42,00 | 2,94% | - |
| 30.07.2024 | 41,90 | 42,30 | 40,40 | 40,80 | -2,63% | - |
| 29.07.2024 | 42,50 | 43,20 | 41,80 | 41,90 | -1,18% | - |
| 26.07.2024 | 42,10 | 43,10 | 42,00 | 42,40 | 0,95% | 136,00 |
| 25.07.2024 | 42,80 | 43,60 | 41,80 | 42,00 | -2,78% | - |
| 24.07.2024 | 44,30 | 44,70 | 43,20 | 43,20 | -2,70% | - |
| 23.07.2024 | 42,20 | 44,40 | 42,20 | 44,40 | 3,74% | - |
| 22.07.2024 | 42,30 | 43,50 | 42,30 | 42,80 | 0,94% | - |
| 19.07.2024 | 41,10 | 42,90 | 40,80 | 42,40 | 2,91% | - |
| 18.07.2024 | 41,10 | 42,20 | 40,90 | 41,20 | 0,49% | - |
| 17.07.2024 | 42,10 | 42,20 | 40,30 | 41,00 | -2,84% | - |
| 16.07.2024 | 41,70 | 42,60 | 40,50 | 42,20 | 0,96% | - |
| 15.07.2024 | 43,00 | 43,70 | 41,40 | 41,80 | -2,79% | - |
| 12.07.2024 | 43,10 | 43,20 | 42,30 | 43,00 | 0,00% | - |
| 11.07.2024 | 42,80 | 43,40 | 42,10 | 43,00 | 0,47% | - |
| 10.07.2024 | 42,70 | 44,00 | 42,20 | 42,80 | 0,00% | - |
| 09.07.2024 | 42,90 | 43,30 | 42,20 | 42,80 | 0,00% | - |
| 08.07.2024 | 41,50 | 43,10 | 41,20 | 42,80 | 2,88% | - |
| 05.07.2024 | 41,10 | 42,70 | 41,10 | 41,60 | 0,97% | - |
| 04.07.2024 | 40,80 | 41,40 | 40,70 | 41,20 | 3,52% | - |
| 03.07.2024 | 40,30 | 43,00 | 39,80 | 39,80 | -1,00% | - |
| 02.07.2024 | 39,70 | 40,50 | 39,30 | 40,20 | 1,01% | - |
| 01.07.2024 | 41,30 | 42,10 | 39,40 | 39,80 | -3,86% | - |
| 28.06.2024 | 42,70 | 44,30 | 41,20 | 41,40 | -2,82% | - |
| 27.06.2024 | 40,00 | 42,60 | 40,00 | 42,60 | 3,90% | - |
| 26.06.2024 | 41,50 | 41,90 | 40,60 | 41,00 | -0,97% | - |
| 25.06.2024 | 41,50 | 42,00 | 41,20 | 41,40 | 0,00% | - |
| 24.06.2024 | 41,10 | 41,80 | 40,60 | 41,40 | 0,98% | - |
| 21.06.2024 | 40,70 | 41,20 | 40,10 | 41,00 | 0,49% | - |
| 20.06.2024 | 42,10 | 43,40 | 40,40 | 40,80 | -2,63% | - |
| 19.06.2024 | 42,50 | 42,50 | 41,90 | 41,90 | -1,18% | - |
| 18.06.2024 | 42,10 | 43,30 | 41,90 | 42,40 | 0,47% | - |
| 17.06.2024 | 43,40 | 44,30 | 42,00 | 42,20 | -4,52% | 1.750,00 |
| 14.06.2024 | 43,90 | 44,80 | 43,40 | 44,20 | 0,91% | - |
| 13.06.2024 | 41,90 | 45,30 | 41,70 | 43,80 | 4,78% | - |
| 12.06.2024 | 41,50 | 42,70 | 40,90 | 41,80 | 0,72% | - |
| 11.06.2024 | 42,90 | 42,90 | 41,40 | 41,50 | -2,81% | - |
| 10.06.2024 | 40,40 | 42,70 | 40,00 | 42,70 | 6,22% | 100,00 |
| 07.06.2024 | 40,10 | 40,60 | 39,50 | 40,20 | 0,00% | - |
| 06.06.2024 | 40,70 | 40,90 | 39,30 | 40,20 | -1,47% | - |
| 05.06.2024 | 40,70 | 41,40 | 39,50 | 40,80 | 0,49% | - |
| 04.06.2024 | 43,60 | 44,10 | 40,60 | 40,60 | -6,88% | - |
| 03.06.2024 | 45,50 | 45,80 | 43,40 | 43,60 | -4,39% | - |
| 31.05.2024 | 46,30 | 46,50 | 44,80 | 45,60 | -1,51% | - |
| 30.05.2024 | 44,50 | 46,50 | 44,50 | 46,30 | 3,12% | 55,00 |
| 29.05.2024 | 43,70 | 45,00 | 43,30 | 44,90 | 2,51% | - |
| 28.05.2024 | 42,10 | 44,30 | 41,80 | 43,80 | 4,04% | - |
| 27.05.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,24% | - |
| 24.05.2024 | 40,60 | 42,20 | 40,60 | 42,20 | 2,93% | - |
| 23.05.2024 | 41,70 | 42,30 | 40,80 | 41,00 | -1,44% | - |
| 22.05.2024 | 43,50 | 43,60 | 41,40 | 41,60 | -4,59% | - |
| 21.05.2024 | 44,90 | 45,80 | 43,20 | 43,60 | -2,90% | - |
| 20.05.2024 | 43,90 | 45,00 | 43,40 | 44,90 | 2,05% | - |
| 17.05.2024 | 44,50 | 45,20 | 43,70 | 44,00 | -0,90% | - |
| 16.05.2024 | 44,40 | 45,10 | 44,00 | 44,40 | -0,89% | - |
| 15.05.2024 | 43,90 | 45,50 | 43,80 | 44,80 | 2,05% | - |
| 14.05.2024 | 42,70 | 44,70 | 42,40 | 43,90 | 3,05% | - |
| 13.05.2024 | 43,70 | 44,40 | 42,00 | 42,60 | -2,74% | - |
| 10.05.2024 | 45,70 | 46,00 | 43,60 | 43,80 | -3,52% | 99,00 |
| 09.05.2024 | 46,10 | 46,20 | 44,80 | 45,40 | -1,52% | - |
| 08.05.2024 | 46,50 | 47,20 | 45,90 | 46,10 | -0,43% | - |
| 07.05.2024 | 45,60 | 47,60 | 44,80 | 46,30 | 0,65% | - |
| 06.05.2024 | 45,30 | 46,70 | 44,90 | 46,00 | 1,55% | - |
| 03.05.2024 | 43,70 | 45,50 | 42,80 | 45,30 | 4,38% | 3.000,00 |
| 02.05.2024 | 42,30 | 43,80 | 42,20 | 43,40 | 4,08% | 270,00 |
| 30.04.2024 | 41,90 | 42,80 | 41,60 | 41,70 | -0,24% | - |
| 29.04.2024 | 41,10 | 42,60 | 41,10 | 41,80 | 1,70% | - |
| 26.04.2024 | 40,90 | 41,70 | 40,30 | 41,10 | 0,74% | - |
| 25.04.2024 | 40,50 | 41,20 | 39,70 | 40,80 | 0,49% | - |
| 24.04.2024 | 42,30 | 42,50 | 40,60 | 40,60 | -3,79% | - |
| 23.04.2024 | 43,30 | 43,80 | 41,90 | 42,20 | -2,76% | - |
| 22.04.2024 | 40,40 | 43,50 | 39,90 | 43,40 | 7,43% | - |
| 19.04.2024 | 38,60 | 40,80 | 38,60 | 40,40 | 2,54% | - |