62,750€
4,58%
Echtzeit-Aktienkurs Pampa Energia SA
Bid:
Ask:
Aktienkurse zur Pampa Energia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 16.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
| 15.10.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 1,71% | - |
| 14.10.2024 | 59,00 | 59,00 | 58,50 | 58,50 | 0,86% | 90,00 |
| 11.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 10.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 3,57% | - |
| 09.10.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 08.10.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | - |
| 07.10.2024 | 57,50 | 57,50 | 54,00 | 54,00 | -2,70% | 67,00 |
| 04.10.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | - |
| 03.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -2,70% | - |
| 02.10.2024 | 54,50 | 55,50 | 54,50 | 55,50 | 0,00% | 75,00 |
| 01.10.2024 | 53,50 | 55,50 | 53,00 | 55,50 | 8,82% | 5,00 |
| 30.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 250,00 |
| 27.09.2024 | 52,00 | 52,00 | 51,50 | 51,50 | -2,83% | 500,00 |
| 26.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 25.09.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 24.09.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 23.09.2024 | 55,00 | 55,00 | 54,00 | 54,00 | -2,70% | 75,00 |
| 20.09.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 3,74% | - |
| 19.09.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 18.09.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 17.09.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 16.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 13.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 12.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 11.09.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 10.09.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 09.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 06.09.2024 | 50,50 | 50,50 | 49,40 | 49,40 | -3,14% | - |
| 05.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 3,66% | - |
| 04.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 03.09.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 02.09.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | - |
| 30.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 3,93% | - |
| 29.08.2024 | 46,40 | 46,40 | 45,80 | 45,80 | -0,43% | - |
| 28.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 27.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 26.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 23.08.2024 | 45,20 | 45,40 | 45,20 | 45,40 | -1,30% | 20,00 |
| 22.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 21.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 20.08.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 150,00 |
| 19.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | 29,00 |
| 16.08.2024 | 47,80 | 47,80 | 47,60 | 47,60 | 1,28% | 100,00 |
| 15.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 14.08.2024 | 46,80 | 47,20 | 46,80 | 47,20 | 0,00% | 14,00 |
| 13.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | 1,00 |
| 12.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 4,50% | - |
| 09.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 11,00% | - |
| 08.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 07.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 06.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 7,26% | - |
| 05.08.2024 | 38,20 | 38,20 | 35,80 | 35,80 | -13,53% | - |
| 02.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 01.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 3,47% | - |
| 31.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 30.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 29.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 26.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 25.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 24.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | - |
| 23.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 22.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 3,43% | - |
| 19.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 18.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 17.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 16.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 15.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 12.07.2024 | 42,80 | 42,80 | 42,60 | 42,60 | 0,95% | - |
| 11.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 10.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 09.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | 100,00 |
| 08.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 05.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 04.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 03.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 02.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 01.07.2024 | 40,80 | 41,00 | 39,60 | 39,60 | -6,60% | - |
| 28.06.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 7,07% | - |
| 27.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -3,88% | - |
| 26.06.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 25.06.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 24.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 21.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
| 20.06.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 19.06.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 18.06.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 17.06.2024 | 43,60 | 43,60 | 42,40 | 42,80 | -1,83% | 48,00 |
| 14.06.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 13.06.2024 | 41,40 | 43,60 | 41,40 | 43,60 | 5,31% | 15,00 |
| 12.06.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 11.06.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 7,04% | - |
| 10.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 07.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 06.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 05.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | - |
| 04.06.2024 | 43,20 | 43,20 | 42,00 | 42,00 | -7,08% | - |
| 03.06.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 31.05.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 4,07% | - |