80,589$
-2,38%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 81,95 | 81,98 | 79,79 | 80,81 | -2,11% | 343.520,00 |
| 16.04.2026 | 82,15 | 84,02 | 82,15 | 82,55 | 0,56% | 173.419,00 |
| 15.04.2026 | 83,59 | 83,94 | 81,81 | 82,09 | -1,51% | 250.741,00 |
| 14.04.2026 | 86,77 | 86,87 | 83,20 | 83,35 | -3,87% | 222.249,00 |
| 13.04.2026 | 87,58 | 89,12 | 86,64 | 86,71 | -0,65% | 198.397,00 |
| 10.04.2026 | 86,28 | 88,16 | 86,28 | 87,28 | 0,79% | 101.235,00 |
| 09.04.2026 | 88,00 | 89,03 | 86,51 | 86,60 | -1,31% | 227.821,00 |
| 08.04.2026 | 85,66 | 87,77 | 84,18 | 87,75 | -0,03% | 231.575,00 |
| 07.04.2026 | 88,66 | 89,47 | 86,83 | 87,78 | -0,79% | 283.891,00 |
| 06.04.2026 | 89,21 | 89,56 | 86,17 | 88,48 | -0,86% | 289.403,00 |
| 02.04.2026 | 86,26 | 89,97 | 85,87 | 89,25 | 2,37% | 196.799,00 |
| 01.04.2026 | 88,51 | 88,55 | 85,44 | 87,18 | -1,49% | 437.821,00 |
| 31.03.2026 | 87,97 | 90,30 | 87,02 | 88,50 | 1,90% | 512.524,00 |
| 30.03.2026 | 85,17 | 88,22 | 85,17 | 86,85 | 3,49% | 242.446,00 |
| 27.03.2026 | 84,48 | 85,60 | 83,01 | 83,92 | -0,36% | 250.319,00 |
| 26.03.2026 | 85,20 | 86,83 | 83,59 | 84,22 | -1,90% | 215.523,00 |
| 25.03.2026 | 85,06 | 86,44 | 83,43 | 85,85 | 1,13% | 215.432,00 |
| 24.03.2026 | 84,76 | 85,42 | 82,53 | 84,89 | 1,48% | 164.813,00 |
| 23.03.2026 | 83,60 | 84,85 | 82,66 | 83,65 | -0,54% | 180.719,00 |
| 20.03.2026 | 86,26 | 87,67 | 83,40 | 84,10 | -2,90% | 302.203,00 |
| 19.03.2026 | 84,39 | 87,24 | 83,52 | 86,61 | 1,62% | 576.600,00 |
| 18.03.2026 | 84,76 | 86,59 | 83,95 | 85,23 | 1,12% | 197.049,00 |
| 17.03.2026 | 80,88 | 84,50 | 80,81 | 84,29 | 5,09% | 255.542,00 |
| 16.03.2026 | 81,29 | 82,76 | 77,54 | 80,21 | -1,01% | 191.528,00 |
| 13.03.2026 | 82,71 | 84,20 | 80,60 | 81,03 | -1,56% | 170.334,00 |
| 12.03.2026 | 85,80 | 87,24 | 82,20 | 82,31 | -2,82% | 272.902,00 |
| 11.03.2026 | 82,82 | 85,62 | 82,56 | 84,70 | 2,16% | 219.538,00 |
| 10.03.2026 | 79,70 | 84,39 | 79,26 | 82,91 | 4,38% | 310.019,00 |
| 09.03.2026 | 79,12 | 80,90 | 78,08 | 79,43 | 0,62% | 184.857,00 |
| 06.03.2026 | 77,41 | 81,25 | 77,18 | 78,94 | 0,45% | 237.079,00 |
| 05.03.2026 | 76,58 | 78,59 | 75,62 | 78,59 | 1,55% | 228.521,00 |
| 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 |