60,250€
-4,37%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 60,75 | 61,75 | 60,25 | 60,25 | -1,63% | - |
| 01.11.2024 | 61,75 | 62,50 | 60,75 | 61,25 | 0,41% | 100,00 |
| 31.10.2024 | 61,75 | 62,50 | 60,75 | 61,00 | -1,21% | - |
| 30.10.2024 | 61,25 | 63,00 | 61,00 | 61,75 | -1,20% | - |
| 29.10.2024 | 61,75 | 63,25 | 60,75 | 62,50 | -1,57% | - |
| 28.10.2024 | 63,75 | 64,25 | 61,25 | 63,50 | 0,00% | - |
| 25.10.2024 | 62,00 | 64,25 | 62,00 | 63,50 | 0,79% | - |
| 24.10.2024 | 61,75 | 63,25 | 61,25 | 63,00 | 2,02% | - |
| 23.10.2024 | 62,25 | 63,00 | 60,50 | 61,75 | -1,59% | - |
| 22.10.2024 | 61,50 | 63,75 | 61,50 | 62,75 | 0,40% | - |
| 21.10.2024 | 62,00 | 64,50 | 60,75 | 62,50 | 0,40% | - |
| 18.10.2024 | 62,00 | 64,50 | 61,50 | 62,25 | -0,80% | - |
| 17.10.2024 | 59,25 | 62,75 | 59,00 | 62,75 | 5,91% | - |
| 16.10.2024 | 59,50 | 61,00 | 59,25 | 59,25 | -1,66% | - |
| 15.10.2024 | 59,00 | 60,75 | 58,25 | 60,25 | 0,84% | 126,00 |
| 14.10.2024 | 59,25 | 60,75 | 58,00 | 59,75 | 0,42% | 389,00 |
| 11.10.2024 | 58,25 | 60,00 | 57,75 | 59,50 | 2,15% | - |
| 10.10.2024 | 58,25 | 59,25 | 57,50 | 58,25 | 0,00% | - |
| 09.10.2024 | 56,25 | 58,75 | 55,50 | 58,25 | 3,56% | - |
| 08.10.2024 | 55,00 | 56,75 | 55,00 | 56,25 | 0,90% | - |
| 07.10.2024 | 56,50 | 57,50 | 55,00 | 55,75 | -2,62% | 224,00 |
| 04.10.2024 | 56,50 | 57,25 | 55,50 | 57,25 | 1,78% | - |
| 03.10.2024 | 53,50 | 56,25 | 53,50 | 56,25 | 3,69% | - |
| 02.10.2024 | 54,75 | 56,75 | 53,75 | 54,25 | -1,81% | - |
| 01.10.2024 | 53,00 | 55,25 | 53,00 | 55,25 | 2,79% | - |
| 30.09.2024 | 52,25 | 54,25 | 51,75 | 53,75 | 1,90% | - |
| 27.09.2024 | 52,25 | 53,75 | 51,25 | 52,75 | 0,96% | - |
| 26.09.2024 | 53,50 | 55,25 | 51,75 | 52,25 | -1,88% | - |
| 25.09.2024 | 53,75 | 54,75 | 53,25 | 53,25 | -0,93% | - |
| 24.09.2024 | 53,75 | 55,25 | 53,75 | 53,75 | -0,92% | - |
| 23.09.2024 | 55,75 | 56,00 | 53,75 | 54,25 | -1,81% | - |
| 20.09.2024 | 55,00 | 56,25 | 55,00 | 55,25 | -0,90% | - |
| 19.09.2024 | 53,75 | 56,25 | 53,25 | 55,75 | 4,69% | - |
| 18.09.2024 | 52,00 | 54,00 | 52,00 | 53,25 | 0,95% | - |
| 17.09.2024 | 52,75 | 53,50 | 51,75 | 52,75 | 0,00% | - |
| 16.09.2024 | 52,50 | 54,25 | 52,50 | 52,75 | -0,94% | 22,00 |
| 13.09.2024 | 52,50 | 53,75 | 52,50 | 53,25 | 0,00% | 1.000,00 |
| 12.09.2024 | 53,25 | 53,75 | 52,50 | 53,25 | 0,00% | - |
| 11.09.2024 | 51,75 | 54,25 | 51,75 | 53,25 | 2,90% | - |
| 10.09.2024 | 52,25 | 52,50 | 50,75 | 51,75 | -0,96% | - |
| 09.09.2024 | 50,75 | 52,25 | 50,60 | 52,25 | 2,96% | - |
| 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% | - |