67,708$
5,20%
Echtzeit-Aktienkurs Pampa Energia SA
Bid:
Ask:
Aktienkurse zur Pampa Energia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 65,00 | 68,13 | 64,50 | 67,85 | 5,42% | 750.430,00 |
| 16.10.2024 | 65,67 | 66,30 | 64,13 | 64,36 | -1,89% | 143.414,00 |
| 15.10.2024 | 64,50 | 66,24 | 63,55 | 65,60 | 1,11% | 266.651,00 |
| 14.10.2024 | 65,20 | 66,25 | 63,35 | 64,88 | -0,14% | 180.686,00 |
| 11.10.2024 | 63,78 | 65,62 | 63,56 | 64,97 | 2,04% | 267.392,00 |
| 10.10.2024 | 63,31 | 64,70 | 62,37 | 63,67 | -0,19% | 111.232,00 |
| 09.10.2024 | 61,18 | 64,39 | 60,99 | 63,79 | 3,34% | 152.251,00 |
| 08.10.2024 | 60,78 | 62,05 | 60,46 | 61,73 | 1,16% | 120.572,00 |
| 07.10.2024 | 62,49 | 62,61 | 60,35 | 61,02 | -3,24% | 114.384,00 |
| 04.10.2024 | 62,16 | 63,08 | 61,10 | 63,06 | 1,51% | 228.773,00 |
| 03.10.2024 | 59,78 | 62,16 | 59,02 | 62,12 | 3,57% | 105.703,00 |
| 02.10.2024 | 61,76 | 61,85 | 59,43 | 59,98 | -1,72% | 128.814,00 |
| 01.10.2024 | 60,25 | 61,23 | 59,49 | 61,03 | 1,65% | 176.127,00 |
| 30.09.2024 | 58,73 | 60,16 | 57,73 | 60,04 | 2,42% | 255.589,00 |
| 27.09.2024 | 57,95 | 60,08 | 57,95 | 58,62 | 0,65% | 165.057,00 |
| 26.09.2024 | 59,68 | 60,31 | 58,01 | 58,24 | -1,95% | 332.405,00 |
| 25.09.2024 | 60,58 | 61,48 | 59,38 | 59,40 | -1,30% | 105.586,00 |
| 24.09.2024 | 61,20 | 61,76 | 59,85 | 60,18 | 0,33% | 125.711,00 |
| 23.09.2024 | 61,75 | 62,56 | 59,76 | 59,98 | -3,04% | 229.040,00 |
| 20.09.2024 | 62,13 | 62,66 | 61,71 | 61,86 | -0,88% | 310.921,00 |
| 19.09.2024 | 60,00 | 62,60 | 59,28 | 62,41 | 5,00% | 398.360,00 |
| 18.09.2024 | 58,93 | 59,94 | 57,81 | 59,44 | 1,49% | 264.901,00 |
| 17.09.2024 | 59,17 | 59,17 | 57,59 | 58,57 | -0,32% | 200.241,00 |
| 16.09.2024 | 59,62 | 60,53 | 58,52 | 58,76 | -0,64% | 224.619,00 |
| 13.09.2024 | 59,10 | 59,70 | 58,46 | 59,14 | 0,25% | 261.932,00 |
| 12.09.2024 | 58,55 | 59,77 | 57,89 | 58,99 | 0,51% | 259.511,00 |
| 11.09.2024 | 58,00 | 59,84 | 57,51 | 58,69 | 2,55% | 282.585,00 |
| 10.09.2024 | 57,77 | 57,84 | 55,89 | 57,23 | -0,92% | 279.245,00 |
| 09.09.2024 | 56,78 | 57,97 | 56,29 | 57,76 | 2,81% | 250.873,00 |
| 06.09.2024 | 56,09 | 56,83 | 54,91 | 56,18 | -0,86% | 100.175,00 |
| 05.09.2024 | 56,79 | 57,89 | 55,82 | 56,67 | -0,02% | 264.337,00 |
| 04.09.2024 | 55,06 | 56,69 | 54,50 | 56,68 | 3,32% | 261.984,00 |
| 03.09.2024 | 54,50 | 55,77 | 53,09 | 54,86 | 0,81% | 256.229,00 |
| 30.08.2024 | 53,02 | 56,00 | 53,02 | 54,42 | 2,68% | 352.068,00 |
| 29.08.2024 | 51,76 | 54,17 | 51,76 | 53,00 | 1,98% | 149.453,00 |
| 28.08.2024 | 51,15 | 52,24 | 50,47 | 51,97 | 0,91% | 73.183,00 |
| 27.08.2024 | 50,70 | 51,98 | 50,61 | 51,50 | 1,36% | 73.731,00 |
| 26.08.2024 | 51,56 | 52,10 | 50,44 | 50,81 | -0,65% | 93.666,00 |
| 23.08.2024 | 50,93 | 51,98 | 50,82 | 51,14 | 1,13% | 128.871,00 |
| 22.08.2024 | 51,34 | 52,38 | 50,26 | 50,57 | -1,98% | 100.879,00 |
| 21.08.2024 | 52,64 | 52,86 | 51,19 | 51,59 | -1,92% | 212.352,00 |
| 20.08.2024 | 52,91 | 53,91 | 52,14 | 52,60 | -0,51% | 180.887,00 |
| 19.08.2024 | 52,88 | 53,02 | 51,68 | 52,87 | 0,67% | 177.410,00 |
| 16.08.2024 | 52,96 | 53,97 | 52,33 | 52,52 | -0,51% | 192.413,00 |
| 15.08.2024 | 52,27 | 53,27 | 52,10 | 52,79 | 1,79% | 243.388,00 |
| 14.08.2024 | 51,98 | 53,10 | 50,93 | 51,86 | 0,31% | 217.302,00 |
| 13.08.2024 | 51,80 | 52,68 | 50,80 | 51,70 | -0,25% | 226.589,00 |
| 12.08.2024 | 50,99 | 51,83 | 50,01 | 51,83 | 1,65% | 282.819,00 |
| 09.08.2024 | 48,70 | 51,54 | 48,38 | 50,99 | 4,49% | 413.103,00 |
| 08.08.2024 | 45,25 | 49,20 | 44,68 | 48,80 | 10,38% | 564.492,00 |
| 07.08.2024 | 43,93 | 44,63 | 42,92 | 44,21 | 2,50% | 545.631,00 |
| 06.08.2024 | 42,27 | 43,90 | 41,96 | 43,13 | 2,76% | 200.630,00 |
| 05.08.2024 | 39,65 | 42,31 | 38,58 | 41,97 | -1,78% | 454.371,00 |
| 02.08.2024 | 44,77 | 45,20 | 42,70 | 42,73 | -5,63% | 322.123,00 |
| 01.08.2024 | 45,00 | 45,82 | 44,41 | 45,28 | -0,33% | 157.383,00 |
| 31.07.2024 | 44,81 | 46,12 | 44,72 | 45,43 | 3,25% | 210.442,00 |
| 30.07.2024 | 45,40 | 45,54 | 43,75 | 44,00 | -3,00% | 237.223,00 |
| 29.07.2024 | 46,44 | 46,73 | 45,22 | 45,36 | -1,52% | 225.778,00 |
| 26.07.2024 | 45,57 | 46,60 | 45,50 | 46,06 | 0,92% | 92.606,00 |
| 25.07.2024 | 46,43 | 47,22 | 45,36 | 45,64 | -2,62% | 181.808,00 |
| 24.07.2024 | 47,74 | 48,50 | 46,73 | 46,87 | -2,54% | 218.103,00 |
| 23.07.2024 | 46,01 | 48,20 | 45,52 | 48,09 | 3,31% | 184.047,00 |
| 22.07.2024 | 46,61 | 47,28 | 46,51 | 46,55 | 0,89% | 307.851,00 |
| 19.07.2024 | 45,21 | 46,77 | 45,07 | 46,14 | 2,99% | 321.009,00 |
| 18.07.2024 | 44,96 | 45,68 | 44,60 | 44,80 | 0,00% | 274.042,00 |
| 17.07.2024 | 44,69 | 45,76 | 44,02 | 44,80 | -2,61% | 200.278,00 |
| 16.07.2024 | 45,48 | 46,55 | 43,95 | 46,00 | 1,32% | 274.755,00 |
| 15.07.2024 | 46,66 | 47,74 | 45,16 | 45,40 | -3,16% | 369.669,00 |
| 12.07.2024 | 46,68 | 47,17 | 46,12 | 46,88 | 0,39% | 221.142,00 |
| 11.07.2024 | 47,09 | 47,10 | 45,81 | 46,70 | 0,43% | 149.611,00 |
| 10.07.2024 | 46,79 | 47,61 | 45,57 | 46,50 | 0,50% | 215.658,00 |
| 09.07.2024 | 46,30 | 46,75 | 45,58 | 46,27 | -0,06% | 79.583,00 |
| 08.07.2024 | 45,25 | 46,66 | 44,65 | 46,30 | 2,68% | 274.079,00 |
| 05.07.2024 | 45,02 | 46,19 | 44,68 | 45,09 | 1,03% | 232.010,00 |
| 03.07.2024 | 44,20 | 46,45 | 44,00 | 44,63 | 3,12% | 362.155,00 |
| 02.07.2024 | 42,64 | 43,57 | 42,30 | 43,28 | 1,38% | 265.130,00 |
| 01.07.2024 | 44,28 | 44,76 | 42,33 | 42,69 | -3,55% | 241.196,00 |
| 28.06.2024 | 45,84 | 46,14 | 44,13 | 44,26 | -2,98% | 160.690,00 |
| 27.06.2024 | 43,69 | 45,63 | 43,32 | 45,62 | 4,32% | 236.142,00 |
| 26.06.2024 | 44,21 | 44,75 | 43,30 | 43,73 | -1,49% | 143.744,00 |
| 25.06.2024 | 44,46 | 44,96 | 44,08 | 44,39 | -0,05% | 181.528,00 |
| 24.06.2024 | 44,20 | 45,00 | 43,58 | 44,41 | 1,00% | 140.970,00 |
| 21.06.2024 | 43,68 | 44,06 | 42,86 | 43,97 | 0,78% | 285.068,00 |
| 20.06.2024 | 45,59 | 46,37 | 43,24 | 43,63 | -4,30% | 536.215,00 |
| 18.06.2024 | 45,75 | 46,57 | 45,20 | 45,59 | 0,97% | 352.118,00 |
| 17.06.2024 | 46,96 | 47,15 | 45,07 | 45,15 | -4,51% | 150.896,00 |
| 14.06.2024 | 46,93 | 47,92 | 46,64 | 47,28 | 0,36% | 263.924,00 |
| 13.06.2024 | 46,68 | 48,00 | 45,72 | 47,11 | 4,20% | 878.999,00 |
| 12.06.2024 | 44,76 | 46,26 | 44,36 | 45,21 | 1,28% | 189.396,00 |
| 11.06.2024 | 45,87 | 45,87 | 44,40 | 44,64 | -3,31% | 171.953,00 |
| 10.06.2024 | 43,10 | 46,25 | 42,94 | 46,17 | 6,26% | 355.263,00 |
| 07.06.2024 | 43,19 | 43,87 | 42,70 | 43,45 | -0,62% | 378.146,00 |
| 06.06.2024 | 44,35 | 44,35 | 42,78 | 43,72 | -1,46% | 570.544,00 |
| 05.06.2024 | 44,53 | 45,21 | 42,96 | 44,37 | 0,41% | 571.416,00 |
| 04.06.2024 | 47,00 | 47,51 | 44,10 | 44,19 | -6,87% | 393.996,00 |
| 03.06.2024 | 49,30 | 49,69 | 47,28 | 47,45 | -3,85% | 208.041,00 |
| 31.05.2024 | 50,20 | 50,36 | 48,60 | 49,35 | -1,71% | 212.467,00 |
| 30.05.2024 | 48,92 | 50,46 | 48,61 | 50,21 | 3,46% | 433.333,00 |
| 29.05.2024 | 47,24 | 48,64 | 46,80 | 48,53 | 1,83% | 235.291,00 |
| 28.05.2024 | 46,00 | 48,20 | 45,65 | 47,66 | 4,24% | 295.694,00 |