50,750€
-2,40%
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 | 49,75 | 49,85 | -4,13% | - |
| 05.09.2024 | 51,50 | 52,00 | 51,50 | 52,00 | 5,69% | 191,00 |
| 04.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | 2,00 |
| 03.09.2024 | 48,80 | 49,20 | 48,80 | 49,20 | -0,40% | 61,00 |
| 02.09.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | 4,00 |
| 30.08.2024 | 50,00 | 50,50 | 49,20 | 49,20 | 1,44% | 443,00 |
| 29.08.2024 | 46,90 | 48,50 | 46,60 | 48,50 | 4,08% | - |
| 28.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 4,02% | 20,00 |
| 27.08.2024 | 45,20 | 45,20 | 44,80 | 44,80 | -2,18% | 151,00 |
| 26.08.2024 | 46,00 | 46,20 | 45,80 | 45,80 | 0,00% | 105,00 |
| 23.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 2,00 |
| 22.08.2024 | 46,20 | 46,20 | 45,40 | 45,40 | -3,61% | 22,00 |
| 21.08.2024 | 47,30 | 47,80 | 46,70 | 47,10 | -2,28% | - |
| 20.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | 100,00 |
| 19.08.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -3,07% | 235,00 |
| 16.08.2024 | 48,10 | 49,00 | 47,80 | 48,90 | 1,88% | - |
| 15.08.2024 | 47,60 | 48,00 | 47,60 | 48,00 | 2,56% | 193,00 |
| 14.08.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | 40,00 |
| 13.08.2024 | 47,50 | 48,10 | 46,90 | 47,20 | 1,72% | - |
| 12.08.2024 | 46,00 | 46,40 | 46,00 | 46,40 | -0,85% | 385,00 |
| 09.08.2024 | 44,40 | 46,80 | 44,40 | 46,80 | 14,15% | 136,00 |
| 08.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | 15,00 |
| 07.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 4,71% | 7,00 |
| 06.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 3,80% | 15,00 |
| 05.08.2024 | 37,00 | 37,00 | 36,80 | 36,80 | -8,91% | 130,00 |
| 02.08.2024 | 41,40 | 41,40 | 40,40 | 40,40 | -4,27% | 132,00 |
| 01.08.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,69% | 5,00 |
| 31.07.2024 | 40,70 | 42,00 | 40,70 | 41,50 | -0,48% | - |
| 30.07.2024 | 41,90 | 42,30 | 41,40 | 41,70 | -1,65% | - |
| 29.07.2024 | 42,50 | 43,20 | 42,10 | 42,40 | 0,47% | - |
| 26.07.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 0,48% | 236,00 |
| 25.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -4,55% | 5,00 |
| 24.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 1,00 |
| 23.07.2024 | 43,00 | 44,20 | 42,40 | 44,20 | 2,31% | 85,00 |
| 22.07.2024 | 42,50 | 43,30 | 42,30 | 43,20 | 1,41% | - |
| 19.07.2024 | 41,10 | 42,70 | 40,80 | 42,60 | 3,40% | - |
| 18.07.2024 | 40,60 | 41,20 | 40,60 | 41,20 | 0,49% | 154,00 |
| 17.07.2024 | 42,10 | 42,10 | 41,00 | 41,00 | -2,15% | - |
| 16.07.2024 | 41,70 | 42,40 | 40,50 | 41,90 | -2,56% | - |
| 15.07.2024 | 43,20 | 43,20 | 43,00 | 43,00 | 0,70% | 409,00 |
| 12.07.2024 | 43,10 | 43,20 | 42,30 | 42,70 | 1,18% | - |
| 11.07.2024 | 42,60 | 42,60 | 42,20 | 42,20 | -3,65% | 109,00 |
| 10.07.2024 | 43,00 | 43,80 | 43,00 | 43,80 | 2,82% | 628,00 |
| 09.07.2024 | 42,60 | 42,60 | 42,40 | 42,60 | 1,91% | 209,00 |
| 08.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | 3,00 |
| 05.07.2024 | 41,10 | 42,70 | 41,10 | 42,40 | 3,41% | - |
| 04.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | 98,00 |
| 03.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 5,08% | 279,00 |
| 02.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | 1,00 |
| 01.07.2024 | 41,60 | 41,60 | 40,40 | 40,40 | -6,91% | 56,00 |
| 28.06.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 8,50% | 75,00 |
| 27.06.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | 220,00 |
| 26.06.2024 | 41,50 | 41,90 | 40,90 | 41,00 | -1,91% | - |
| 25.06.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 1,46% | 19,00 |
| 24.06.2024 | 41,40 | 41,40 | 40,80 | 41,20 | 1,48% | 345,00 |
| 21.06.2024 | 40,70 | 41,00 | 40,20 | 40,60 | -0,98% | - |
| 20.06.2024 | 41,80 | 41,80 | 41,00 | 41,00 | -2,38% | 207,00 |
| 19.06.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | 236,00 |
| 18.06.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | 240,00 |
| 17.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | 12,00 |
| 14.06.2024 | 43,60 | 44,80 | 43,60 | 44,80 | 5,16% | 426,00 |
| 13.06.2024 | 43,80 | 43,80 | 42,60 | 42,60 | 0,95% | 130,00 |
| 12.06.2024 | 41,50 | 42,30 | 40,90 | 42,20 | -1,40% | - |
| 11.06.2024 | 42,60 | 43,00 | 42,60 | 42,80 | 5,42% | 160,00 |
| 10.06.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 240,00 |
| 07.06.2024 | 40,10 | 40,60 | 40,00 | 40,20 | 1,01% | - |
| 06.06.2024 | 41,00 | 41,00 | 39,80 | 39,80 | -1,97% | 121,00 |
| 05.06.2024 | 40,40 | 40,60 | 40,40 | 40,60 | -0,98% | 314,00 |
| 04.06.2024 | 43,80 | 43,80 | 41,00 | 41,00 | -10,48% | 143,00 |
| 03.06.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 51,00 |
| 31.05.2024 | 45,80 | 45,80 | 45,40 | 45,40 | 1,79% | 145,00 |
| 30.05.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 2,29% | 42,00 |
| 29.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,35% | 2,00 |
| 28.05.2024 | 42,20 | 42,60 | 42,20 | 42,60 | 1,19% | 40,00 |
| 27.05.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 3,69% | - |
| 24.05.2024 | 40,80 | 41,00 | 40,60 | 40,60 | -1,46% | 14,00 |
| 23.05.2024 | 41,40 | 42,00 | 41,00 | 41,20 | -1,90% | 668,00 |
| 22.05.2024 | 43,80 | 43,80 | 41,80 | 42,00 | -6,67% | 282,00 |
| 21.05.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 250,00 |
| 20.05.2024 | 43,60 | 44,80 | 43,60 | 44,80 | 0,00% | 205,00 |
| 17.05.2024 | 44,40 | 44,80 | 44,40 | 44,80 | -0,44% | 220,00 |
| 16.05.2024 | 45,20 | 45,20 | 45,00 | 45,00 | 1,81% | 67,00 |
| 15.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | 1,00 |
| 14.05.2024 | 42,50 | 44,60 | 42,40 | 44,40 | 4,72% | - |
| 13.05.2024 | 43,80 | 43,80 | 42,00 | 42,40 | -4,07% | 161,00 |
| 10.05.2024 | 45,60 | 45,60 | 44,00 | 44,20 | -3,07% | 282,00 |
| 09.05.2024 | 45,80 | 46,20 | 45,60 | 45,60 | -2,15% | 23,00 |
| 08.05.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 3,56% | 129,00 |
| 07.05.2024 | 47,00 | 47,00 | 45,00 | 45,00 | -2,60% | 292,00 |
| 06.05.2024 | 45,80 | 46,20 | 45,80 | 46,20 | 2,67% | 180,00 |
| 03.05.2024 | 44,00 | 45,00 | 44,00 | 45,00 | 6,64% | 1.080,00 |
| 02.05.2024 | 42,60 | 43,00 | 42,00 | 42,20 | 0,00% | 119,00 |
| 30.04.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 0,96% | 225,00 |
| 29.04.2024 | 41,60 | 42,00 | 41,60 | 41,80 | 2,96% | 215,00 |
| 26.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 44,00 |
| 25.04.2024 | 40,20 | 40,80 | 40,20 | 40,80 | -0,49% | 3,00 |
| 24.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -4,21% | 12,00 |
| 23.04.2024 | 43,60 | 43,60 | 42,60 | 42,80 | 1,90% | 310,00 |
| 22.04.2024 | 40,20 | 42,00 | 40,20 | 42,00 | 3,45% | 325,00 |
| 19.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | 150,00 |