44,500€
0,68%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 44,90 | 45,20 | 44,00 | 44,50 | 0,68% | 66,00 |
15.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 1,00 |
14.05.2024 | 42,70 | 44,70 | 42,40 | 43,80 | 3,30% | - |
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 | 3,05% | 150,00 |
18.04.2024 | 39,50 | 40,20 | 39,20 | 39,40 | 1,03% | - |
17.04.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -2,50% | 38,00 |
16.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | 250,00 |
15.04.2024 | 42,80 | 42,80 | 40,60 | 40,60 | -4,69% | 2,00 |
12.04.2024 | 43,00 | 43,00 | 42,60 | 42,60 | 1,43% | 70,00 |
11.04.2024 | 42,20 | 42,20 | 42,00 | 42,00 | -0,47% | 100,00 |
10.04.2024 | 42,60 | 42,60 | 42,20 | 42,20 | -0,94% | 627,00 |
09.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -3,18% | 3,00 |
08.04.2024 | 42,60 | 44,00 | 42,60 | 44,00 | 4,76% | 160,00 |
05.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | 8,00 |
04.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | 60,00 |
03.04.2024 | 38,70 | 40,60 | 38,70 | 40,60 | 5,18% | - |
02.04.2024 | 38,40 | 38,60 | 38,40 | 38,60 | -3,98% | 119,00 |
28.03.2024 | 39,80 | 40,40 | 39,80 | 40,20 | 0,00% | 104,00 |
27.03.2024 | 40,60 | 40,60 | 40,20 | 40,20 | 2,03% | 76,00 |
26.03.2024 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | 332,00 |
25.03.2024 | 40,00 | 41,20 | 39,20 | 39,20 | -0,51% | 1.003,00 |
22.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | 40,00 |
21.03.2024 | 39,40 | 40,20 | 39,40 | 40,20 | 0,50% | 350,00 |
20.03.2024 | 38,70 | 40,20 | 38,60 | 40,00 | 0,00% | - |
19.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 4,17% | 603,00 |
18.03.2024 | 36,60 | 38,60 | 36,60 | 38,40 | 6,67% | 66,00 |
15.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 43,00 |
14.03.2024 | 35,40 | 36,00 | 35,00 | 36,00 | 0,56% | 1.089,00 |
13.03.2024 | 36,20 | 36,20 | 35,80 | 35,80 | -0,56% | 100,00 |
12.03.2024 | 35,40 | 36,00 | 35,40 | 36,00 | -0,55% | 143,00 |
11.03.2024 | 36,40 | 36,40 | 35,80 | 36,20 | 0,56% | 266,00 |
08.03.2024 | 35,60 | 36,00 | 35,60 | 36,00 | -1,10% | 327,00 |
07.03.2024 | 35,60 | 36,80 | 35,60 | 36,40 | -5,21% | 199,00 |
06.03.2024 | 38,10 | 39,30 | 37,90 | 38,40 | 2,67% | - |
05.03.2024 | 38,00 | 38,00 | 37,40 | 37,40 | -2,60% | 161,00 |
04.03.2024 | 40,20 | 40,80 | 38,40 | 38,40 | -2,04% | 552,00 |
01.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | 2,00 |
29.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 10,00 |
28.02.2024 | 38,40 | 38,60 | 38,40 | 38,60 | -3,02% | 146,00 |
27.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 1,00 |
26.02.2024 | 41,40 | 41,60 | 40,00 | 40,00 | -1,48% | 172,00 |
23.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | 98,00 |
22.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 7,22% | 3,00 |
21.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | 312,00 |
20.02.2024 | 39,40 | 40,20 | 38,60 | 38,60 | -2,03% | 107,00 |
16.02.2024 | 40,00 | 40,00 | 39,40 | 39,40 | -3,90% | 155,00 |
15.02.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | 374,00 |
14.02.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 1,99% | 138,00 |
13.02.2024 | 40,00 | 41,00 | 40,00 | 40,20 | -2,43% | 236,00 |
12.02.2024 | 41,00 | 41,40 | 40,80 | 41,20 | 0,00% | 342,00 |
09.02.2024 | 39,80 | 41,20 | 39,60 | 41,20 | 2,49% | 430,00 |
08.02.2024 | 40,80 | 40,80 | 40,20 | 40,20 | -0,99% | 370,00 |
07.02.2024 | 43,80 | 43,80 | 39,60 | 40,60 | -6,02% | 1.266,00 |
06.02.2024 | 43,20 | 43,80 | 43,20 | 43,20 | -1,37% | 447,00 |
05.02.2024 | 45,00 | 45,00 | 43,20 | 43,80 | -2,23% | 760,00 |
02.02.2024 | 45,20 | 45,20 | 44,80 | 44,80 | -1,32% | 370,00 |
01.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | 32,00 |
31.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | 230,00 |
30.01.2024 | 45,60 | 45,60 | 45,20 | 45,20 | -1,31% | 48,00 |
29.01.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 1,78% | 370,00 |
26.01.2024 | 46,00 | 46,00 | 45,00 | 45,00 | 0,00% | 1.091,00 |
25.01.2024 | 44,00 | 46,00 | 43,80 | 45,00 | 3,69% | 746,00 |
24.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 25,00 |
23.01.2024 | 44,40 | 44,40 | 43,80 | 43,80 | -3,10% | 47,00 |
22.01.2024 | 44,00 | 45,20 | 44,00 | 45,20 | 3,20% | 489,00 |
19.01.2024 | 43,30 | 44,00 | 42,40 | 43,80 | 1,86% | - |
18.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | 42,00 |
17.01.2024 | 42,60 | 43,80 | 42,60 | 43,80 | 1,39% | 145,00 |
16.01.2024 | 42,80 | 43,20 | 42,80 | 43,20 | 1,41% | 119,00 |
15.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | 118,00 |
12.01.2024 | 42,80 | 43,00 | 42,00 | 42,00 | -1,41% | 378,00 |
11.01.2024 | 42,70 | 43,60 | 42,40 | 42,60 | 0,47% | - |
10.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 23,00 |
09.01.2024 | 44,50 | 44,90 | 42,40 | 42,40 | -3,64% | - |
08.01.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 2,80% | 105,00 |
05.01.2024 | 43,40 | 43,40 | 42,80 | 42,80 | -3,60% | 26,00 |
04.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 75,00 |
03.01.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 1,36% | 696,00 |
02.01.2024 | 45,20 | 45,20 | 44,00 | 44,00 | -0,45% | 446,00 |
29.12.2023 | 43,80 | 44,20 | 43,60 | 44,20 | 0,45% | 124,00 |
28.12.2023 | 44,20 | 44,20 | 43,60 | 44,00 | -2,65% | 278,00 |
27.12.2023 | 45,40 | 46,00 | 45,20 | 45,20 | -2,16% | 147,00 |
22.12.2023 | 45,60 | 46,20 | 44,60 | 46,20 | 1,76% | 1.142,00 |
21.12.2023 | 46,20 | 46,20 | 45,40 | 45,40 | -1,09% | 230,00 |
20.12.2023 | 46,10 | 47,00 | 45,70 | 45,90 | 2,91% | - |