64,910$
1,52%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 66,83 | 69,88 | 62,59 | 63,94 | -5,80% | 515.438,00 |
| 13.10.2025 | 64,17 | 68,70 | 64,12 | 67,88 | 6,97% | 336.608,00 |
| 10.10.2025 | 66,91 | 66,91 | 62,49 | 63,46 | -3,22% | 259.512,00 |
| 09.10.2025 | 60,57 | 66,40 | 60,44 | 65,57 | 7,40% | 485.319,00 |
| 08.10.2025 | 60,50 | 61,23 | 59,33 | 61,05 | 1,77% | 199.324,00 |
| 07.10.2025 | 60,52 | 60,90 | 59,15 | 59,99 | -0,88% | 175.448,00 |
| 06.10.2025 | 61,50 | 61,60 | 59,85 | 60,52 | -0,85% | 155.233,00 |
| 03.10.2025 | 60,11 | 61,32 | 59,73 | 61,04 | 0,71% | - |
| 02.10.2025 | 57,76 | 60,61 | 57,14 | 60,61 | 4,05% | 453.390,00 |
| 01.10.2025 | 60,00 | 60,11 | 58,13 | 58,25 | -3,01% | 506.264,00 |
| 30.09.2025 | 60,06 | 60,69 | 58,70 | 60,06 | -0,56% | 505.358,00 |
| 29.09.2025 | 62,25 | 62,57 | 60,30 | 60,40 | -2,39% | 296.697,00 |
| 26.09.2025 | 64,42 | 66,39 | 61,71 | 61,88 | -3,22% | 407.351,00 |
| 25.09.2025 | 65,00 | 65,50 | 62,98 | 63,94 | -3,34% | 238.696,00 |
| 24.09.2025 | 68,83 | 69,55 | 65,42 | 66,15 | 2,10% | 372.034,00 |
| 23.09.2025 | 64,52 | 66,23 | 63,41 | 64,79 | 1,70% | 362.679,00 |
| 22.09.2025 | 63,10 | 68,09 | 62,08 | 63,71 | 10,92% | 615.280,00 |
| 19.09.2025 | 56,84 | 58,00 | 54,95 | 57,44 | 1,57% | 771.713,00 |
| 18.09.2025 | 59,69 | 60,45 | 55,88 | 56,55 | -5,84% | 861.104,00 |
| 17.09.2025 | 62,00 | 62,40 | 59,86 | 60,06 | -2,74% | 232.026,00 |
| 16.09.2025 | 60,35 | 62,00 | 60,23 | 61,75 | 4,25% | 287.025,00 |
| 15.09.2025 | 59,65 | 60,49 | 59,11 | 59,23 | -0,42% | 369.474,00 |
| 12.09.2025 | 61,29 | 62,00 | 58,84 | 59,48 | -4,33% | 269.003,00 |
| 11.09.2025 | 62,00 | 63,00 | 61,16 | 62,17 | -0,05% | 302.569,00 |
| 10.09.2025 | 59,41 | 63,24 | 59,39 | 62,20 | 5,80% | 628.153,00 |
| 09.09.2025 | 57,15 | 59,69 | 57,01 | 58,79 | 3,83% | 782.631,00 |
| 08.09.2025 | 57,53 | 58,79 | 55,36 | 56,62 | -16,70% | 1.935.010,00 |
| 05.09.2025 | 67,86 | 69,60 | 65,56 | 67,97 | -0,06% | 361.372,00 |
| 04.09.2025 | 65,99 | 68,01 | 65,47 | 68,01 | 3,17% | 238.459,00 |
| 03.09.2025 | 65,63 | 67,25 | 65,34 | 65,92 | 0,05% | 282.603,00 |
| 02.09.2025 | 65,86 | 66,33 | 63,73 | 65,89 | -2,43% | 454.166,00 |
| 29.08.2025 | 67,07 | 68,50 | 66,86 | 67,53 | -0,53% | 138.492,00 |
| 28.08.2025 | 66,71 | 71,14 | 66,50 | 67,89 | 2,40% | 257.517,00 |
| 27.08.2025 | 67,82 | 68,09 | 65,80 | 66,30 | -2,28% | 274.201,00 |
| 26.08.2025 | 66,24 | 68,27 | 65,60 | 67,85 | 2,28% | 297.548,00 |
| 25.08.2025 | 70,01 | 70,44 | 65,38 | 66,34 | -5,89% | 720.274,00 |
| 22.08.2025 | 71,58 | 73,50 | 70,01 | 70,49 | -1,02% | 422.131,00 |
| 21.08.2025 | 71,15 | 72,83 | 70,23 | 71,22 | 0,37% | 141.974,00 |
| 20.08.2025 | 71,76 | 72,99 | 70,27 | 70,96 | 0,11% | 142.661,00 |
| 19.08.2025 | 74,60 | 75,28 | 70,46 | 70,88 | -5,48% | 207.762,00 |
| 18.08.2025 | 74,18 | 76,56 | 73,92 | 74,99 | 0,90% | 137.781,00 |
| 15.08.2025 | 74,05 | 75,41 | 73,73 | 74,32 | 0,05% | 72.844,00 |
| 14.08.2025 | 75,21 | 76,00 | 72,75 | 74,28 | -2,55% | 280.459,00 |
| 13.08.2025 | 76,30 | 78,14 | 74,99 | 76,22 | 0,17% | 156.379,00 |
| 12.08.2025 | 75,67 | 78,74 | 75,54 | 76,09 | 0,67% | 201.398,00 |
| 11.08.2025 | 74,45 | 76,37 | 73,36 | 75,58 | 1,16% | 116.292,00 |
| 08.08.2025 | 77,27 | 77,73 | 73,30 | 74,71 | -3,24% | 437.607,00 |
| 07.08.2025 | 81,52 | 82,37 | 77,21 | 77,21 | -6,59% | 588.310,00 |
| 06.08.2025 | 77,64 | 83,10 | 77,61 | 82,66 | 6,63% | 654.666,00 |
| 05.08.2025 | 75,52 | 77,79 | 74,68 | 77,52 | 3,87% | 115.799,00 |
| 04.08.2025 | 75,10 | 75,89 | 74,21 | 74,63 | 0,57% | 104.514,00 |
| 01.08.2025 | 75,70 | 75,70 | 72,79 | 74,21 | -2,42% | 167.153,00 |
| 31.07.2025 | 77,99 | 78,40 | 74,96 | 76,05 | -2,49% | 145.356,00 |
| 30.07.2025 | 79,41 | 80,00 | 76,34 | 77,99 | -1,04% | 419.418,00 |
| 29.07.2025 | 74,16 | 79,36 | 74,16 | 78,81 | 5,63% | 335.512,00 |
| 28.07.2025 | 74,35 | 75,60 | 73,85 | 74,61 | 0,35% | 265.444,00 |
| 25.07.2025 | 74,50 | 75,94 | 73,43 | 74,35 | 0,51% | 316.544,00 |
| 24.07.2025 | 72,13 | 74,16 | 71,13 | 73,97 | 2,22% | 185.733,00 |
| 23.07.2025 | 69,62 | 72,96 | 69,50 | 72,36 | 3,86% | 230.217,00 |
| 22.07.2025 | 70,01 | 71,22 | 68,97 | 69,67 | -0,44% | 216.745,00 |
| 21.07.2025 | 71,25 | 72,21 | 69,68 | 69,98 | -1,87% | 163.202,00 |
| 18.07.2025 | 71,06 | 72,94 | 70,96 | 71,31 | 0,55% | 114.820,00 |
| 17.07.2025 | 70,41 | 72,76 | 70,18 | 70,92 | 0,82% | 159.567,00 |
| 16.07.2025 | 72,21 | 73,28 | 70,16 | 70,34 | -2,91% | 159.654,00 |
| 15.07.2025 | 71,23 | 73,26 | 69,38 | 72,45 | 2,01% | 254.657,00 |
| 14.07.2025 | 68,52 | 71,87 | 67,15 | 71,02 | 3,65% | 365.995,00 |
| 11.07.2025 | 70,50 | 70,57 | 68,31 | 68,52 | -2,90% | 242.129,00 |
| 10.07.2025 | 70,52 | 72,35 | 69,61 | 70,57 | -0,08% | 246.072,00 |
| 09.07.2025 | 74,48 | 74,77 | 70,44 | 70,63 | -5,61% | 263.946,00 |
| 08.07.2025 | 68,95 | 75,40 | 68,52 | 74,83 | 8,36% | 490.200,00 |
| 07.07.2025 | 72,00 | 72,01 | 68,09 | 69,06 | -4,03% | 311.098,00 |
| 03.07.2025 | 70,50 | 72,81 | 70,50 | 71,96 | 2,74% | 82.878,00 |
| 02.07.2025 | 69,37 | 71,10 | 68,82 | 70,04 | 1,85% | 115.888,00 |
| 01.07.2025 | 68,88 | 69,94 | 68,45 | 68,77 | -0,88% | 141.032,00 |
| 30.06.2025 | 70,63 | 71,15 | 67,72 | 69,38 | -1,34% | 224.044,00 |
| 27.06.2025 | 70,35 | 71,29 | 69,56 | 70,32 | 0,00% | 86.589,00 |
| 26.06.2025 | 70,32 | 71,15 | 69,77 | 70,32 | 0,62% | 131.080,00 |
| 25.06.2025 | 70,91 | 72,06 | 69,40 | 69,89 | -3,24% | 144.654,00 |
| 24.06.2025 | 71,00 | 73,28 | 70,62 | 72,23 | 2,28% | 124.522,00 |
| 23.06.2025 | 70,50 | 72,11 | 69,64 | 70,62 | -0,25% | 166.996,00 |
| 20.06.2025 | 73,15 | 73,36 | 70,58 | 70,80 | -3,28% | 92.683,00 |
| 18.06.2025 | 73,56 | 74,92 | 72,77 | 73,20 | -0,11% | 112.293,00 |
| 17.06.2025 | 73,70 | 74,24 | 72,51 | 73,28 | -0,68% | 375.352,00 |
| 16.06.2025 | 76,00 | 76,00 | 73,49 | 73,78 | -0,94% | 69.979,00 |
| 13.06.2025 | 76,47 | 77,25 | 73,51 | 74,48 | -2,64% | 188.323,00 |
| 12.06.2025 | 75,50 | 76,58 | 74,85 | 76,50 | 0,91% | 98.041,00 |
| 11.06.2025 | 76,02 | 76,83 | 74,74 | 75,81 | -0,28% | 198.489,00 |
| 10.06.2025 | 73,26 | 76,67 | 73,00 | 76,02 | 4,14% | 224.245,00 |
| 09.06.2025 | 74,00 | 74,20 | 72,56 | 73,00 | -1,76% | 167.366,00 |
| 06.06.2025 | 73,80 | 74,82 | 72,24 | 74,31 | 0,92% | 135.622,00 |
| 05.06.2025 | 72,09 | 74,30 | 72,01 | 73,63 | 2,79% | 195.745,00 |
| 04.06.2025 | 75,75 | 78,05 | 71,62 | 71,63 | -6,57% | 231.410,00 |
| 03.06.2025 | 75,75 | 77,45 | 74,64 | 76,67 | 2,00% | 151.681,00 |
| 02.06.2025 | 77,00 | 78,00 | 75,02 | 75,17 | -1,96% | 107.231,00 |
| 30.05.2025 | 77,63 | 77,83 | 75,71 | 76,67 | -1,94% | 122.564,00 |
| 29.05.2025 | 81,59 | 82,78 | 77,92 | 78,19 | -3,94% | 134.632,00 |
| 28.05.2025 | 81,23 | 82,34 | 79,17 | 81,40 | 0,15% | 170.347,00 |
| 27.05.2025 | 83,71 | 83,71 | 80,64 | 81,28 | -1,31% | 131.181,00 |
| 23.05.2025 | 79,95 | 82,95 | 79,53 | 82,36 | 1,07% | 104.788,00 |
| 22.05.2025 | 80,54 | 82,82 | 78,75 | 81,49 | 0,05% | 189.233,00 |