74,176$
0,74%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 86,00 | 86,04 | 81,14 | 81,45 | -3,91% | 248.632,00 |
| 20.05.2025 | 85,07 | 85,94 | 84,16 | 84,76 | -0,36% | 153.430,00 |
| 19.05.2025 | 82,85 | 87,59 | 82,00 | 85,07 | 3,40% | 348.361,00 |
| 16.05.2025 | 82,50 | 83,42 | 81,55 | 82,27 | -0,04% | 168.484,00 |
| 15.05.2025 | 81,51 | 83,70 | 81,51 | 82,30 | -2,14% | 272.483,00 |
| 14.05.2025 | 83,87 | 85,17 | 80,72 | 84,10 | 0,44% | 206.736,00 |
| 13.05.2025 | 82,00 | 85,19 | 79,69 | 83,73 | 3,04% | 389.065,00 |
| 12.05.2025 | 77,68 | 81,56 | 76,17 | 81,26 | 7,71% | 481.858,00 |
| 09.05.2025 | 72,40 | 75,95 | 72,40 | 75,44 | 4,26% | 193.718,00 |
| 08.05.2025 | 71,33 | 73,50 | 70,46 | 72,36 | 0,99% | 149.827,00 |
| 07.05.2025 | 71,09 | 72,24 | 69,84 | 71,65 | 0,28% | 170.449,00 |
| 06.05.2025 | 68,34 | 71,55 | 68,00 | 71,45 | 3,66% | 145.299,00 |
| 05.05.2025 | 71,10 | 71,89 | 68,81 | 68,93 | -3,22% | 122.682,00 |
| 02.05.2025 | 71,52 | 72,46 | 70,65 | 71,22 | 1,38% | 109.266,00 |
| 01.05.2025 | 70,65 | 72,90 | 69,71 | 70,25 | -1,04% | 154.619,00 |
| 30.04.2025 | 72,88 | 72,88 | 70,35 | 70,99 | -3,45% | 204.086,00 |
| 29.04.2025 | 73,47 | 74,30 | 73,11 | 73,53 | -0,68% | 111.983,00 |
| 28.04.2025 | 76,61 | 77,39 | 73,19 | 74,03 | -3,09% | 178.904,00 |
| 25.04.2025 | 76,19 | 76,95 | 75,23 | 76,39 | 0,45% | 103.822,00 |
| 24.04.2025 | 77,30 | 79,61 | 75,79 | 76,05 | -1,64% | 153.404,00 |
| 23.04.2025 | 79,54 | 80,68 | 77,00 | 77,32 | 0,03% | 182.140,00 |
| 22.04.2025 | 75,43 | 77,98 | 75,43 | 77,30 | 3,59% | 140.892,00 |
| 21.04.2025 | 78,16 | 78,25 | 73,30 | 74,62 | -4,64% | 151.776,00 |
| 17.04.2025 | 77,10 | 81,47 | 76,78 | 78,25 | 2,60% | 155.175,00 |
| 16.04.2025 | 74,05 | 77,80 | 74,05 | 76,27 | 1,40% | 163.388,00 |
| 15.04.2025 | 76,58 | 78,04 | 74,35 | 75,22 | -2,20% | 250.529,00 |
| 14.04.2025 | 77,37 | 82,11 | 75,00 | 76,91 | 10,52% | 804.546,00 |
| 11.04.2025 | 66,21 | 71,25 | 64,85 | 69,59 | 6,96% | 210.725,00 |
| 10.04.2025 | 69,11 | 69,79 | 62,78 | 65,06 | -6,48% | 187.570,00 |
| 09.04.2025 | 62,54 | 70,72 | 59,63 | 69,57 | 10,69% | 543.762,00 |
| 08.04.2025 | 67,33 | 68,94 | 61,68 | 62,85 | -2,80% | 445.187,00 |
| 07.04.2025 | 65,10 | 69,87 | 62,24 | 64,66 | -5,72% | 539.417,00 |
| 04.04.2025 | 72,04 | 72,28 | 65,60 | 68,58 | -8,24% | 350.663,00 |
| 03.04.2025 | 75,77 | 76,60 | 74,38 | 74,74 | -4,45% | 223.333,00 |
| 02.04.2025 | 78,61 | 79,12 | 77,09 | 78,22 | -0,70% | 87.433,00 |
| 01.04.2025 | 78,65 | 79,75 | 76,78 | 78,77 | 2,03% | 120.208,00 |
| 31.03.2025 | 77,70 | 78,12 | 75,05 | 77,20 | -2,83% | 199.635,00 |
| 28.03.2025 | 80,00 | 80,50 | 78,92 | 79,45 | -1,67% | 115.120,00 |
| 27.03.2025 | 81,88 | 84,22 | 80,23 | 80,80 | -1,32% | 203.230,00 |
| 26.03.2025 | 83,12 | 84,63 | 81,49 | 81,88 | -2,60% | 121.927,00 |
| 25.03.2025 | 83,23 | 84,81 | 82,37 | 84,07 | 1,93% | 128.784,00 |
| 24.03.2025 | 83,73 | 84,43 | 81,85 | 82,48 | 0,12% | 105.251,00 |
| 21.03.2025 | 78,31 | 82,85 | 78,31 | 82,38 | 3,62% | 194.450,00 |
| 20.03.2025 | 79,46 | 80,88 | 78,98 | 79,50 | -0,56% | 134.958,00 |
| 19.03.2025 | 77,20 | 80,15 | 76,11 | 79,95 | 5,34% | 216.105,00 |
| 18.03.2025 | 79,10 | 80,49 | 75,21 | 75,90 | -5,41% | 219.828,00 |
| 17.03.2025 | 82,45 | 83,32 | 79,93 | 80,24 | -2,67% | 220.480,00 |
| 14.03.2025 | 79,96 | 82,74 | 79,36 | 82,44 | 4,81% | 169.316,00 |
| 13.03.2025 | 80,88 | 81,44 | 78,48 | 78,66 | -2,24% | 163.275,00 |
| 12.03.2025 | 77,39 | 81,23 | 77,39 | 80,46 | 6,01% | 335.478,00 |
| 11.03.2025 | 75,72 | 77,20 | 73,91 | 75,90 | 1,58% | 224.099,00 |
| 10.03.2025 | 76,85 | 77,83 | 72,86 | 74,72 | -5,55% | 208.992,00 |
| 07.03.2025 | 78,61 | 80,19 | 76,93 | 79,11 | 1,55% | 191.796,00 |
| 06.03.2025 | 78,11 | 79,54 | 75,40 | 77,90 | 0,12% | 226.036,00 |
| 05.03.2025 | 75,08 | 79,20 | 74,52 | 77,81 | 2,77% | 180.661,00 |
| 04.03.2025 | 77,58 | 78,52 | 73,30 | 75,71 | -0,81% | 127.040,00 |
| 03.03.2025 | 78,64 | 79,98 | 75,54 | 76,33 | -0,62% | 192.783,00 |
| 28.02.2025 | 73,00 | 78,03 | 72,68 | 76,81 | 4,59% | 346.926,00 |
| 27.02.2025 | 77,10 | 77,24 | 73,20 | 73,44 | -4,73% | 372.139,00 |
| 26.02.2025 | 77,15 | 78,62 | 76,07 | 77,09 | 0,12% | 180.535,00 |
| 25.02.2025 | 79,07 | 80,11 | 76,06 | 77,00 | -2,92% | 232.915,00 |
| 24.02.2025 | 80,95 | 82,00 | 78,00 | 79,32 | -1,48% | 150.418,00 |
| 21.02.2025 | 82,65 | 83,34 | 79,89 | 80,51 | -1,18% | 182.765,00 |
| 20.02.2025 | 81,36 | 81,65 | 79,26 | 81,47 | 0,77% | 152.493,00 |
| 19.02.2025 | 81,00 | 82,46 | 80,74 | 80,85 | -0,32% | 165.717,00 |
| 18.02.2025 | 77,16 | 82,21 | 77,10 | 81,11 | 2,32% | 345.755,00 |
| 17.02.2025 | 80,01 | 80,01 | 79,27 | 79,27 | -1,92% | - |
| 14.02.2025 | 81,08 | 82,14 | 79,61 | 80,82 | 0,31% | 184.418,00 |
| 13.02.2025 | 78,80 | 80,84 | 78,44 | 80,57 | 3,08% | 184.287,00 |
| 12.02.2025 | 75,12 | 80,28 | 75,12 | 78,16 | 1,16% | 297.980,00 |
| 11.02.2025 | 77,89 | 78,40 | 75,80 | 77,26 | -4,22% | 393.775,00 |
| 10.02.2025 | 79,51 | 82,24 | 79,08 | 80,66 | -0,01% | 424.169,00 |
| 07.02.2025 | 85,54 | 86,74 | 79,87 | 80,67 | -6,45% | 355.848,00 |
| 06.02.2025 | 83,47 | 86,41 | 83,46 | 86,23 | 3,89% | 204.992,00 |
| 05.02.2025 | 86,49 | 86,90 | 82,76 | 83,00 | -3,97% | 233.353,00 |
| 04.02.2025 | 85,88 | 87,91 | 85,68 | 86,43 | 1,66% | 155.448,00 |
| 03.02.2025 | 86,00 | 86,96 | 83,59 | 85,02 | -4,93% | 297.325,00 |
| 31.01.2025 | 89,75 | 90,77 | 88,56 | 89,43 | -0,36% | 179.833,00 |
| 30.01.2025 | 88,64 | 91,11 | 88,07 | 89,75 | 2,85% | 326.995,00 |
| 29.01.2025 | 80,78 | 87,26 | 78,79 | 87,26 | 7,33% | 397.273,00 |
| 28.01.2025 | 82,93 | 83,66 | 78,20 | 81,30 | -1,86% | 656.675,00 |
| 27.01.2025 | 83,74 | 84,04 | 80,69 | 82,84 | -3,27% | 412.645,00 |
| 24.01.2025 | 87,22 | 89,30 | 84,58 | 85,64 | -1,38% | 289.441,00 |
| 23.01.2025 | 88,47 | 88,75 | 86,48 | 86,84 | -1,26% | 251.433,00 |
| 22.01.2025 | 90,05 | 90,05 | 87,48 | 87,95 | -1,30% | 169.229,00 |
| 21.01.2025 | 85,92 | 89,46 | 84,00 | 89,11 | 3,60% | 577.422,00 |
| 17.01.2025 | 89,54 | 90,32 | 85,03 | 86,01 | -3,37% | 316.414,00 |
| 16.01.2025 | 92,35 | 93,26 | 89,01 | 89,01 | -3,69% | 151.391,00 |
| 15.01.2025 | 95,47 | 96,97 | 91,57 | 92,42 | -0,86% | 240.390,00 |