79,678$
0,94%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 79,42 | 80,00 | 78,43 | 79,35 | 0,52% | - |
| 06.03.2026 | 77,41 | 81,25 | 77,18 | 78,94 | 0,45% | 353,00 |
| 05.03.2026 | 77,03 | 78,59 | 75,62 | 78,59 | 1,55% | 353,00 |
| 04.03.2026 | 77,21 | 77,92 | 75,32 | 77,39 | 2,83% | 221.373,00 |
| 03.03.2026 | 78,01 | 78,96 | 69,34 | 75,26 | -4,10% | 509.509,00 |
| 02.03.2026 | 77,74 | 79,76 | 77,30 | 78,48 | 0,90% | 418.602,00 |
| 27.02.2026 | 78,48 | 79,01 | 76,48 | 77,78 | -1,93% | 453.811,00 |
| 26.02.2026 | 80,47 | 81,05 | 78,02 | 79,31 | -2,30% | 147.596,00 |
| 25.02.2026 | 81,62 | 81,83 | 79,58 | 81,18 | -0,31% | 142.548,00 |
| 24.02.2026 | 80,88 | 82,05 | 79,68 | 81,43 | 1,75% | 148.667,00 |
| 23.02.2026 | 82,97 | 83,05 | 79,01 | 80,03 | -3,62% | 271.359,00 |
| 20.02.2026 | 83,61 | 84,24 | 80,84 | 83,04 | -0,63% | 370.275,00 |
| 19.02.2026 | 80,10 | 83,80 | 80,00 | 83,57 | 4,67% | 245.602,00 |
| 18.02.2026 | 80,29 | 80,90 | 78,56 | 79,84 | -0,50% | 254.310,00 |
| 17.02.2026 | 80,56 | 81,31 | 78,01 | 80,24 | -1,45% | 148.171,00 |
| 13.02.2026 | 82,08 | 83,08 | 80,76 | 81,42 | -0,27% | 164.952,00 |
| 12.02.2026 | 86,33 | 86,50 | 81,12 | 81,64 | -4,89% | 142.271,00 |
| 11.02.2026 | 87,33 | 87,59 | 84,84 | 85,84 | -0,19% | 188.099,00 |
| 10.02.2026 | 83,81 | 87,92 | 82,73 | 86,00 | 3,08% | 160.249,00 |
| 09.02.2026 | 83,81 | 84,20 | 81,30 | 83,43 | 0,34% | 174.485,00 |
| 06.02.2026 | 83,00 | 84,00 | 82,43 | 83,15 | 1,59% | 139.739,00 |
| 05.02.2026 | 82,51 | 83,69 | 80,52 | 81,85 | -2,00% | 141.088,00 |
| 04.02.2026 | 84,07 | 84,07 | 81,38 | 83,52 | -0,55% | 201.714,00 |
| 03.02.2026 | 84,97 | 85,65 | 81,22 | 83,98 | -1,61% | 201.460,00 |
| 02.02.2026 | 85,78 | 86,63 | 83,50 | 85,35 | -1,49% | 170.620,00 |
| 30.01.2026 | 87,25 | 89,02 | 86,12 | 86,64 | -2,09% | 125.864,00 |
| 29.01.2026 | 89,36 | 90,02 | 86,03 | 88,49 | -0,14% | 261.062,00 |
| 28.01.2026 | 89,66 | 90,27 | 87,01 | 88,61 | -0,69% | 299.204,00 |
| 27.01.2026 | 85,78 | 89,74 | 85,78 | 89,23 | 4,08% | 305.119,00 |
| 26.01.2026 | 84,14 | 87,47 | 84,00 | 85,73 | 1,95% | 175.174,00 |
| 23.01.2026 | 84,04 | 84,96 | 82,95 | 84,09 | 0,94% | 206.945,00 |
| 22.01.2026 | 83,73 | 84,73 | 82,24 | 83,31 | -0,13% | 231.655,00 |
| 21.01.2026 | 81,78 | 83,86 | 80,08 | 83,42 | 3,10% | 318.508,00 |
| 20.01.2026 | 77,92 | 81,83 | 77,15 | 80,91 | 1,88% | 203.778,00 |
| 19.01.2026 | 78,81 | 79,48 | 78,81 | 79,42 | -0,33% | - |
| 16.01.2026 | 79,00 | 81,27 | 78,67 | 79,68 | 1,07% | 162.888,00 |
| 15.01.2026 | 80,56 | 81,06 | 78,11 | 78,84 | -1,87% | 255.814,00 |
| 14.01.2026 | 81,98 | 83,87 | 80,34 | 80,34 | -2,25% | 169.909,00 |
| 13.01.2026 | 82,42 | 84,40 | 81,51 | 82,19 | -0,44% | 207.146,00 |
| 12.01.2026 | 82,72 | 84,55 | 81,42 | 82,55 | -1,09% | 140.960,00 |
| 09.01.2026 | 83,80 | 83,89 | 81,41 | 83,46 | 0,29% | 163.619,00 |
| 08.01.2026 | 80,75 | 83,80 | 80,58 | 83,22 | 2,51% | 201.814,00 |
| 07.01.2026 | 83,91 | 84,21 | 80,77 | 81,18 | -3,60% | 200.479,00 |
| 06.01.2026 | 88,05 | 88,36 | 83,80 | 84,21 | -4,08% | 196.235,00 |
| 05.01.2026 | 87,73 | 88,42 | 86,22 | 87,79 | -0,25% | 162.299,00 |
| 02.01.2026 | 87,50 | 89,49 | 86,55 | 88,01 | -0,56% | 113.146,00 |
| 31.12.2025 | 87,50 | 88,92 | 86,26 | 88,51 | 1,05% | 131.780,00 |
| 30.12.2025 | 88,49 | 88,49 | 86,30 | 87,59 | -0,10% | 136.466,00 |
| 29.12.2025 | 88,15 | 90,00 | 87,24 | 87,68 | -1,74% | 137.556,00 |
| 26.12.2025 | 89,39 | 90,17 | 88,54 | 89,23 | -0,10% | 68.755,00 |
| 24.12.2025 | 89,11 | 90,14 | 87,24 | 89,32 | 0,46% | 49.866,00 |
| 23.12.2025 | 88,83 | 90,10 | 88,17 | 88,91 | 0,45% | 108.809,00 |
| 22.12.2025 | 89,77 | 90,33 | 87,94 | 88,51 | -1,27% | 99.676,00 |
| 19.12.2025 | 89,36 | 90,17 | 88,38 | 89,65 | 0,73% | 106.338,00 |
| 18.12.2025 | 87,99 | 91,38 | 87,81 | 89,00 | 2,03% | 144.396,00 |
| 17.12.2025 | 89,45 | 90,02 | 87,00 | 87,23 | -1,32% | 131.922,00 |
| 16.12.2025 | 88,81 | 89,53 | 86,41 | 88,40 | -1,13% | 108.597,00 |
| 15.12.2025 | 89,02 | 90,32 | 87,77 | 89,41 | 1,13% | 102.729,00 |
| 12.12.2025 | 89,49 | 90,81 | 87,71 | 88,41 | -1,65% | 96.172,00 |
| 11.12.2025 | 89,16 | 92,02 | 87,77 | 89,89 | -1,08% | 90.628,00 |
| 10.12.2025 | 89,55 | 93,30 | 89,50 | 90,87 | 1,53% | 214.258,00 |
| 09.12.2025 | 90,62 | 91,10 | 88,70 | 89,50 | -1,28% | 83.417,00 |
| 08.12.2025 | 90,45 | 91,12 | 89,35 | 90,66 | 0,22% | 73.215,00 |
| 05.12.2025 | 92,46 | 94,50 | 89,71 | 90,46 | -0,76% | 203.535,00 |
| 04.12.2025 | 93,72 | 94,41 | 90,58 | 91,15 | -1,21% | 145.391,00 |
| 03.12.2025 | 90,01 | 93,33 | 89,63 | 92,27 | 3,26% | 145.319,00 |
| 02.12.2025 | 90,30 | 91,50 | 89,01 | 89,36 | -0,94% | 193.346,00 |
| 01.12.2025 | 89,04 | 90,88 | 89,04 | 90,21 | -0,51% | 175.451,00 |
| 28.11.2025 | 89,98 | 91,02 | 89,08 | 90,67 | 2,13% | 113.467,00 |
| 26.11.2025 | 87,50 | 89,64 | 87,29 | 88,78 | 3,40% | 169.836,00 |
| 25.11.2025 | 85,21 | 87,27 | 83,48 | 85,86 | -0,50% | 183.494,00 |
| 24.11.2025 | 85,00 | 86,41 | 82,87 | 86,29 | 1,05% | 167.529,00 |
| 21.11.2025 | 86,68 | 87,00 | 83,04 | 85,39 | -2,34% | 187.499,00 |
| 20.11.2025 | 90,28 | 90,63 | 86,33 | 87,44 | -2,09% | 163.972,00 |
| 19.11.2025 | 89,48 | 92,20 | 88,60 | 89,31 | 0,48% | 238.471,00 |
| 18.11.2025 | 86,49 | 91,40 | 85,81 | 88,88 | 1,26% | 199.472,00 |
| 17.11.2025 | 90,33 | 91,00 | 87,40 | 87,77 | -2,55% | 224.675,00 |
| 14.11.2025 | 84,58 | 91,03 | 84,58 | 90,07 | 3,58% | 271.817,00 |
| 13.11.2025 | 89,66 | 90,90 | 85,21 | 86,96 | -2,36% | 210.277,00 |
| 12.11.2025 | 87,73 | 90,52 | 87,58 | 89,06 | 1,64% | 291.365,00 |
| 11.11.2025 | 87,90 | 89,89 | 87,24 | 87,62 | 0,47% | 266.062,00 |
| 10.11.2025 | 88,50 | 89,45 | 86,47 | 87,21 | 0,81% | 287.513,00 |
| 07.11.2025 | 83,72 | 87,00 | 82,74 | 86,51 | -0,68% | 657.949,00 |
| 06.11.2025 | 87,46 | 87,66 | 85,12 | 87,10 | -0,39% | 202.371,00 |
| 05.11.2025 | 90,00 | 90,00 | 86,40 | 87,44 | -0,05% | 359.043,00 |
| 04.11.2025 | 85,97 | 89,70 | 85,00 | 87,48 | -1,24% | 344.675,00 |
| 03.11.2025 | 89,81 | 91,02 | 86,93 | 88,58 | 3,24% | 711.106,00 |
| 31.10.2025 | 81,76 | 88,37 | 81,76 | 85,80 | 5,95% | 674.672,00 |
| 30.10.2025 | 81,09 | 82,19 | 79,51 | 80,98 | -1,79% | 362.850,00 |
| 29.10.2025 | 80,09 | 84,07 | 79,09 | 82,46 | 5,53% | 687.596,00 |
| 28.10.2025 | 76,60 | 80,42 | 74,02 | 78,14 | 0,84% | 611.831,00 |
| 27.10.2025 | 81,37 | 87,54 | 76,00 | 77,49 | 23,75% | 2.059.042,00 |
| 24.10.2025 | 63,27 | 64,36 | 62,47 | 62,62 | -0,14% | 220.451,00 |
| 23.10.2025 | 60,70 | 63,51 | 60,07 | 62,71 | 4,09% | - |
| 22.10.2025 | 59,00 | 60,72 | 58,50 | 60,24 | 1,59% | 498.497,00 |
| 21.10.2025 | 60,62 | 62,24 | 59,20 | 59,30 | -1,54% | 428.750,00 |
| 20.10.2025 | 63,34 | 64,80 | 60,01 | 60,23 | -4,94% | 289.207,00 |
| 17.10.2025 | 64,45 | 65,27 | 63,36 | 63,36 | -2,24% | - |
| 16.10.2025 | 65,80 | 66,73 | 63,92 | 64,81 | -1,68% | 354.919,00 |
| 15.10.2025 | 65,50 | 68,28 | 64,70 | 65,92 | 3,10% | 436.016,00 |