57,000€
-0,87%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,50 | 58,00 | 54,50 | 56,75 | -1,30% | - |
| 14.10.2025 | 58,50 | 60,25 | 54,00 | 57,50 | -0,43% | - |
| 13.10.2025 | 54,50 | 58,25 | 54,50 | 57,75 | -0,43% | - |
| 10.10.2025 | 57,75 | 58,75 | 54,00 | 58,00 | 2,65% | - |
| 09.10.2025 | 52,50 | 56,75 | 52,25 | 56,50 | 9,18% | - |
| 08.10.2025 | 52,25 | 52,25 | 51,25 | 51,75 | 1,47% | - |
| 07.10.2025 | 51,75 | 52,00 | 51,00 | 51,00 | -1,45% | - |
| 06.10.2025 | 52,00 | 53,25 | 51,25 | 51,75 | 0,98% | - |
| 03.10.2025 | 51,00 | 52,25 | 50,65 | 51,25 | 1,49% | - |
| 02.10.2025 | 49,00 | 51,75 | 48,90 | 50,50 | 1,51% | - |
| 01.10.2025 | 50,75 | 51,25 | 49,75 | 49,75 | -2,93% | - |
| 30.09.2025 | 51,25 | 51,75 | 50,30 | 51,25 | -2,84% | - |
| 29.09.2025 | 53,00 | 53,25 | 51,75 | 52,75 | -1,40% | - |
| 26.09.2025 | 54,00 | 56,75 | 52,75 | 53,50 | -2,28% | - |
| 25.09.2025 | 55,50 | 56,25 | 54,00 | 54,75 | -3,10% | - |
| 24.09.2025 | 55,00 | 59,00 | 54,75 | 56,50 | 2,26% | - |
| 23.09.2025 | 54,25 | 56,00 | 53,50 | 55,25 | 1,84% | - |
| 22.09.2025 | 49,70 | 57,50 | 49,20 | 54,25 | 11,86% | - |
| 19.09.2025 | 48,10 | 49,50 | 46,80 | 48,50 | 2,11% | - |
| 18.09.2025 | 51,00 | 51,75 | 47,50 | 47,50 | -8,65% | - |
| 17.09.2025 | 52,25 | 52,25 | 51,75 | 52,00 | 1,46% | - |
| 16.09.2025 | 49,80 | 52,25 | 49,80 | 51,25 | 0,99% | - |
| 15.09.2025 | 51,00 | 51,50 | 50,40 | 50,75 | 0,69% | - |
| 12.09.2025 | 53,00 | 53,25 | 50,30 | 50,40 | -5,35% | - |
| 11.09.2025 | 53,25 | 53,75 | 52,00 | 53,25 | 0,47% | - |
| 10.09.2025 | 49,60 | 53,25 | 49,60 | 53,00 | 5,58% | - |
| 09.09.2025 | 48,60 | 50,75 | 48,60 | 50,20 | 3,29% | - |
| 08.09.2025 | 55,25 | 57,25 | 47,10 | 48,60 | -16,57% | 278,00 |
| 05.09.2025 | 57,50 | 59,25 | 55,75 | 58,25 | 0,00% | - |
| 04.09.2025 | 56,75 | 58,25 | 55,75 | 58,25 | 2,64% | - |
| 03.09.2025 | 56,50 | 57,75 | 56,00 | 56,75 | 0,00% | - |
| 02.09.2025 | 56,75 | 58,25 | 54,75 | 56,75 | -0,87% | - |
| 01.09.2025 | 57,50 | 57,75 | 57,00 | 57,25 | -0,87% | - |
| 29.08.2025 | 58,00 | 59,00 | 57,25 | 57,75 | -0,86% | - |
| 28.08.2025 | 57,00 | 60,25 | 56,75 | 58,25 | 1,75% | - |
| 27.08.2025 | 58,25 | 59,00 | 56,75 | 57,25 | -1,72% | - |
| 26.08.2025 | 56,75 | 58,75 | 56,25 | 58,25 | 1,75% | - |
| 25.08.2025 | 60,00 | 60,25 | 56,50 | 57,25 | -4,98% | - |
| 22.08.2025 | 61,25 | 62,75 | 59,75 | 60,25 | -1,63% | - |
| 21.08.2025 | 60,75 | 62,50 | 60,25 | 61,25 | 0,82% | - |
| 20.08.2025 | 60,25 | 62,75 | 60,25 | 60,75 | 0,00% | - |
| 19.08.2025 | 64,00 | 65,50 | 60,50 | 60,75 | -5,81% | - |
| 18.08.2025 | 63,25 | 65,50 | 63,00 | 64,50 | 1,57% | - |
| 15.08.2025 | 64,00 | 65,00 | 63,00 | 63,50 | -0,39% | - |
| 14.08.2025 | 65,25 | 65,25 | 62,25 | 63,75 | -1,92% | - |
| 13.08.2025 | 65,25 | 67,00 | 64,25 | 65,00 | -0,38% | - |
| 12.08.2025 | 65,00 | 67,50 | 64,00 | 65,25 | 0,00% | - |
| 11.08.2025 | 64,25 | 66,25 | 63,50 | 65,25 | 1,56% | - |
| 08.08.2025 | 66,50 | 66,75 | 62,75 | 64,25 | -3,38% | - |
| 07.08.2025 | 70,75 | 72,00 | 66,25 | 66,50 | -5,67% | - |
| 06.08.2025 | 67,00 | 71,25 | 65,75 | 70,50 | 5,22% | - |
| 05.08.2025 | 64,50 | 67,25 | 64,00 | 67,00 | 3,88% | - |
| 04.08.2025 | 64,50 | 65,50 | 63,75 | 64,50 | 0,39% | - |
| 01.08.2025 | 66,25 | 66,50 | 63,00 | 64,25 | -3,38% | - |
| 31.07.2025 | 68,50 | 69,00 | 65,75 | 66,50 | -2,56% | - |
| 30.07.2025 | 68,50 | 69,75 | 66,75 | 68,25 | 0,00% | - |
| 29.07.2025 | 64,75 | 68,75 | 64,00 | 68,25 | 6,23% | - |
| 28.07.2025 | 62,50 | 65,00 | 62,50 | 64,25 | 1,58% | - |
| 25.07.2025 | 63,25 | 64,50 | 62,25 | 63,25 | 0,40% | - |
| 24.07.2025 | 61,75 | 63,00 | 60,50 | 63,00 | 2,44% | - |
| 23.07.2025 | 59,75 | 62,00 | 59,25 | 61,50 | 3,80% | - |
| 22.07.2025 | 60,00 | 60,75 | 58,75 | 59,25 | -0,84% | - |
| 21.07.2025 | 61,50 | 62,00 | 59,75 | 59,75 | -2,45% | 50,00 |
| 18.07.2025 | 61,25 | 62,50 | 60,75 | 61,25 | 0,00% | 208,00 |
| 17.07.2025 | 60,75 | 62,75 | 60,50 | 61,25 | 1,66% | - |
| 16.07.2025 | 62,00 | 63,00 | 60,00 | 60,25 | -3,60% | - |
| 15.07.2025 | 60,00 | 63,00 | 59,50 | 62,50 | 2,88% | - |
| 14.07.2025 | 58,50 | 61,50 | 57,50 | 60,75 | 3,40% | 105,00 |
| 11.07.2025 | 60,00 | 60,75 | 58,50 | 58,75 | -2,49% | - |
| 10.07.2025 | 60,00 | 62,00 | 59,50 | 60,25 | 0,00% | - |
| 09.07.2025 | 64,00 | 64,25 | 60,00 | 60,25 | -5,86% | - |
| 08.07.2025 | 58,00 | 64,25 | 58,00 | 64,00 | 8,02% | - |
| 07.07.2025 | 61,50 | 62,00 | 58,00 | 59,25 | -3,66% | - |
| 04.07.2025 | 61,50 | 61,75 | 61,00 | 61,50 | -0,81% | - |
| 03.07.2025 | 59,25 | 62,75 | 59,25 | 62,00 | 4,64% | - |
| 02.07.2025 | 58,75 | 60,25 | 58,25 | 59,25 | 1,28% | - |
| 01.07.2025 | 58,25 | 59,25 | 57,75 | 58,50 | -0,43% | - |
| 30.06.2025 | 59,50 | 60,75 | 57,50 | 58,75 | -2,49% | - |
| 27.06.2025 | 59,50 | 60,75 | 59,50 | 60,25 | 0,00% | - |
| 26.06.2025 | 59,75 | 60,75 | 59,75 | 60,25 | 0,84% | - |
| 25.06.2025 | 61,50 | 62,50 | 59,50 | 59,75 | -4,02% | - |
| 24.06.2025 | 61,25 | 63,00 | 60,25 | 62,25 | 2,47% | - |
| 23.06.2025 | 60,50 | 62,50 | 60,00 | 60,75 | -0,82% | - |
| 20.06.2025 | 63,25 | 65,00 | 61,25 | 61,25 | -2,78% | - |
| 19.06.2025 | 63,75 | 63,75 | 63,00 | 63,00 | -1,18% | - |
| 18.06.2025 | 63,00 | 65,00 | 63,00 | 63,75 | 0,00% | - |
| 17.06.2025 | 62,50 | 64,75 | 62,50 | 63,75 | 0,00% | - |
| 16.06.2025 | 64,50 | 65,00 | 63,25 | 63,75 | -1,16% | - |
| 13.06.2025 | 65,50 | 67,00 | 63,75 | 64,50 | -2,27% | - |
| 12.06.2025 | 64,50 | 66,25 | 64,00 | 66,00 | 0,00% | - |
| 11.06.2025 | 65,50 | 67,00 | 65,00 | 66,00 | -0,75% | - |
| 10.06.2025 | 64,00 | 67,00 | 63,50 | 66,50 | 4,31% | - |
| 09.06.2025 | 64,00 | 65,25 | 63,50 | 63,75 | -2,30% | - |
| 06.06.2025 | 63,50 | 65,75 | 63,25 | 65,25 | 1,56% | - |
| 05.06.2025 | 62,00 | 64,75 | 62,00 | 64,25 | 2,39% | - |
| 04.06.2025 | 67,50 | 68,50 | 62,75 | 62,75 | -7,04% | - |
| 03.06.2025 | 65,50 | 68,00 | 65,50 | 67,50 | 2,66% | 120,00 |
| 02.06.2025 | 67,00 | 68,50 | 65,75 | 65,75 | -2,59% | - |
| 30.05.2025 | 69,00 | 69,25 | 66,75 | 67,50 | -2,17% | - |
| 29.05.2025 | 73,50 | 73,50 | 68,50 | 69,00 | -4,17% | - |