57,000€
2,70%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 56,75 | 57,00 | 56,75 | 57,00 | 2,70% | - |
| 15.10.2025 | 55,25 | 55,50 | 55,25 | 55,50 | 0,91% | - |
| 14.10.2025 | 58,75 | 60,50 | 54,00 | 55,00 | -0,90% | - |
| 13.10.2025 | 54,75 | 55,50 | 54,75 | 55,50 | -2,63% | - |
| 10.10.2025 | 56,75 | 57,00 | 56,75 | 57,00 | 0,88% | - |
| 09.10.2025 | 52,50 | 57,00 | 52,25 | 56,50 | 10,24% | - |
| 08.10.2025 | 51,25 | 52,25 | 51,25 | 51,25 | -0,97% | - |
| 07.10.2025 | 51,75 | 52,00 | 51,75 | 51,75 | 0,49% | - |
| 06.10.2025 | 51,75 | 51,75 | 51,25 | 51,50 | -0,96% | - |
| 03.10.2025 | 51,75 | 52,50 | 50,65 | 52,00 | 3,69% | - |
| 02.10.2025 | 49,65 | 51,00 | 48,90 | 50,15 | -0,50% | - |
| 01.10.2025 | 51,25 | 51,50 | 50,05 | 50,40 | -2,14% | - |
| 30.09.2025 | 51,25 | 51,50 | 51,25 | 51,50 | -1,90% | - |
| 29.09.2025 | 52,75 | 53,25 | 51,75 | 52,50 | -2,33% | - |
| 26.09.2025 | 55,00 | 57,00 | 53,00 | 53,75 | -4,87% | 85,00 |
| 25.09.2025 | 56,25 | 56,50 | 56,25 | 56,50 | 2,26% | - |
| 24.09.2025 | 54,75 | 55,25 | 54,75 | 55,25 | 0,91% | - |
| 23.09.2025 | 54,25 | 55,75 | 53,75 | 54,75 | 1,86% | - |
| 22.09.2025 | 49,00 | 57,50 | 48,90 | 53,75 | 9,92% | - |
| 19.09.2025 | 48,00 | 49,20 | 46,80 | 48,90 | 2,52% | 2,00 |
| 18.09.2025 | 50,90 | 52,00 | 47,40 | 47,70 | -6,47% | - |
| 17.09.2025 | 52,00 | 52,75 | 51,00 | 51,00 | 1,19% | - |
| 16.09.2025 | 50,90 | 50,90 | 50,25 | 50,40 | -0,69% | - |
| 15.09.2025 | 50,90 | 51,00 | 50,50 | 50,75 | -4,69% | - |
| 12.09.2025 | 52,75 | 53,50 | 52,75 | 53,25 | 0,47% | - |
| 11.09.2025 | 53,25 | 53,75 | 52,00 | 53,00 | 0,00% | 6,00 |
| 10.09.2025 | 50,10 | 53,50 | 49,75 | 53,00 | 5,68% | - |
| 09.09.2025 | 48,20 | 50,75 | 48,20 | 50,15 | 4,26% | - |
| 08.09.2025 | 58,25 | 58,25 | 47,10 | 48,10 | -17,78% | 204,00 |
| 05.09.2025 | 58,25 | 59,50 | 56,00 | 58,50 | 1,30% | - |
| 04.09.2025 | 56,25 | 58,50 | 56,00 | 57,75 | 2,21% | - |
| 03.09.2025 | 56,75 | 58,00 | 56,00 | 56,50 | -0,88% | - |
| 02.09.2025 | 57,25 | 58,25 | 54,75 | 57,00 | -0,87% | 16,00 |
| 01.09.2025 | 57,75 | 58,00 | 57,25 | 57,50 | 0,00% | - |
| 29.08.2025 | 58,25 | 59,00 | 57,25 | 57,50 | -1,29% | - |
| 28.08.2025 | 57,25 | 60,25 | 56,75 | 58,25 | 2,19% | - |
| 27.08.2025 | 58,25 | 59,00 | 56,75 | 57,00 | -2,56% | - |
| 26.08.2025 | 56,75 | 59,00 | 56,25 | 58,50 | 2,63% | - |
| 25.08.2025 | 60,25 | 60,75 | 56,25 | 57,00 | -5,00% | - |
| 22.08.2025 | 61,50 | 62,75 | 59,75 | 60,00 | -2,04% | 50,00 |
| 21.08.2025 | 60,75 | 62,50 | 60,50 | 61,25 | 0,82% | - |
| 20.08.2025 | 60,75 | 62,75 | 60,25 | 60,75 | -0,41% | - |
| 19.08.2025 | 64,25 | 65,25 | 60,50 | 61,00 | -5,06% | - |
| 18.08.2025 | 63,50 | 65,50 | 63,00 | 64,25 | 1,18% | 160,00 |
| 15.08.2025 | 63,75 | 64,75 | 63,00 | 63,50 | -0,78% | - |
| 14.08.2025 | 64,75 | 65,25 | 62,25 | 64,00 | -1,54% | 194,00 |
| 13.08.2025 | 65,25 | 67,00 | 64,25 | 65,00 | 0,00% | - |
| 12.08.2025 | 65,25 | 67,50 | 64,75 | 65,00 | 0,00% | 11,00 |
| 11.08.2025 | 64,00 | 66,00 | 63,75 | 65,00 | 1,56% | - |
| 08.08.2025 | 66,50 | 66,75 | 63,00 | 64,00 | -3,76% | 202,00 |
| 07.08.2025 | 70,50 | 72,00 | 66,25 | 66,50 | -6,01% | - |
| 06.08.2025 | 66,75 | 71,25 | 66,50 | 70,75 | 5,60% | - |
| 05.08.2025 | 64,75 | 67,25 | 64,25 | 67,00 | 3,47% | - |
| 04.08.2025 | 64,25 | 65,50 | 64,00 | 64,75 | 1,17% | - |
| 01.08.2025 | 66,25 | 66,50 | 63,00 | 64,00 | -3,40% | - |
| 31.07.2025 | 68,50 | 69,00 | 65,75 | 66,25 | -3,28% | 1,00 |
| 30.07.2025 | 68,00 | 69,75 | 66,75 | 68,50 | 0,74% | 144,00 |
| 29.07.2025 | 64,25 | 68,75 | 64,25 | 68,00 | 6,25% | - |
| 28.07.2025 | 63,25 | 65,00 | 63,25 | 64,00 | 0,79% | - |
| 25.07.2025 | 62,75 | 64,75 | 62,25 | 63,50 | 0,79% | - |
| 24.07.2025 | 61,75 | 63,25 | 60,50 | 63,00 | 2,44% | - |
| 23.07.2025 | 59,25 | 62,00 | 59,25 | 61,50 | 3,80% | - |
| 22.07.2025 | 59,75 | 60,75 | 58,75 | 59,25 | -1,25% | - |
| 21.07.2025 | 61,25 | 61,75 | 59,75 | 60,00 | -2,44% | - |
| 18.07.2025 | 61,25 | 62,50 | 60,75 | 61,50 | 0,00% | - |
| 17.07.2025 | 60,25 | 62,75 | 59,75 | 61,50 | 1,65% | - |
| 16.07.2025 | 62,25 | 63,00 | 60,25 | 60,50 | -3,59% | - |
| 15.07.2025 | 61,25 | 63,25 | 59,75 | 62,75 | 2,45% | - |
| 14.07.2025 | 58,75 | 61,50 | 57,75 | 61,25 | 3,81% | - |
| 11.07.2025 | 60,50 | 60,75 | 58,50 | 59,00 | -2,48% | - |
| 10.07.2025 | 60,25 | 62,00 | 59,50 | 60,50 | 0,00% | - |
| 09.07.2025 | 63,75 | 64,75 | 60,50 | 60,50 | -5,47% | 2,00 |
| 08.07.2025 | 59,25 | 64,25 | 58,50 | 64,00 | 8,02% | - |
| 07.07.2025 | 61,75 | 62,25 | 58,00 | 59,25 | -4,05% | - |
| 04.07.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 0,41% | 10,00 |
| 03.07.2025 | 59,50 | 61,75 | 59,25 | 61,50 | 2,93% | - |
| 02.07.2025 | 58,50 | 60,25 | 58,25 | 59,75 | 2,58% | - |
| 01.07.2025 | 58,75 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 30.06.2025 | 60,25 | 60,75 | 57,75 | 58,75 | -2,49% | - |
| 27.06.2025 | 60,00 | 60,75 | 59,25 | 60,25 | 0,84% | - |
| 26.06.2025 | 59,75 | 60,75 | 59,50 | 59,75 | 0,84% | - |
| 25.06.2025 | 62,25 | 62,50 | 59,25 | 59,25 | -4,44% | - |
| 24.06.2025 | 61,25 | 63,00 | 60,25 | 62,00 | 1,22% | 25,00 |
| 23.06.2025 | 61,25 | 62,75 | 60,25 | 61,25 | 0,00% | - |
| 20.06.2025 | 63,00 | 64,00 | 61,25 | 61,25 | -2,78% | - |
| 19.06.2025 | 63,75 | 63,75 | 63,00 | 63,00 | -1,18% | - |
| 18.06.2025 | 63,75 | 65,25 | 63,00 | 63,75 | 0,00% | - |
| 17.06.2025 | 63,75 | 64,75 | 62,75 | 63,75 | 0,00% | - |
| 16.06.2025 | 64,50 | 65,25 | 63,75 | 63,75 | -1,16% | - |
| 13.06.2025 | 65,75 | 66,75 | 63,75 | 64,50 | -1,90% | - |
| 12.06.2025 | 66,25 | 66,25 | 64,00 | 65,75 | -0,75% | - |
| 11.06.2025 | 66,25 | 67,00 | 65,00 | 66,25 | 0,00% | - |
| 10.06.2025 | 64,25 | 66,75 | 63,50 | 66,25 | 3,11% | - |
| 09.06.2025 | 65,25 | 65,25 | 63,50 | 64,25 | -1,53% | - |
| 06.06.2025 | 64,25 | 65,75 | 63,25 | 65,25 | 1,56% | - |
| 05.06.2025 | 62,75 | 64,75 | 62,75 | 64,25 | 1,58% | - |
| 04.06.2025 | 67,50 | 68,50 | 63,25 | 63,25 | -6,30% | 15,00 |
| 03.06.2025 | 65,75 | 68,25 | 65,50 | 67,50 | 2,66% | - |
| 02.06.2025 | 67,50 | 68,50 | 65,75 | 65,75 | -2,23% | - |
| 30.05.2025 | 69,00 | 69,25 | 66,75 | 67,25 | -2,54% | - |