80,149$
-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 |
|---|---|---|---|---|---|---|
| 14.10.2026 | 81,13 | 82,36 | 80,64 | 80,75 | -0,73% | 128.785,00 |
| 13.10.2026 | 81,27 | 82,20 | 80,53 | 81,34 | -0,23% | 142.958,00 |
| 12.10.2026 | 80,88 | 81,98 | 80,43 | 81,53 | 1,48% | 109.905,00 |
| 09.10.2026 | 80,88 | 81,72 | 79,86 | 80,34 | -0,42% | 86.920,00 |
| 08.10.2026 | 80,12 | 81,98 | 79,79 | 80,68 | 0,70% | 94.489,00 |
| 07.10.2026 | 81,25 | 81,41 | 79,80 | 80,12 | -1,67% | 105.257,00 |
| 06.10.2026 | 80,49 | 82,99 | 79,68 | 81,48 | 1,86% | 288.963,00 |
| 05.10.2026 | 79,00 | 80,40 | 78,03 | 79,99 | 4,71% | 206.652,00 |
| 02.10.2026 | 75,98 | 76,98 | 75,13 | 76,39 | 0,39% | 108.567,00 |
| 01.10.2026 | 77,11 | 78,83 | 75,98 | 76,09 | -2,16% | 230.859,00 |
| 30.09.2026 | 77,23 | 78,99 | 76,34 | 77,77 | 1,21% | 175.297,00 |
| 29.09.2026 | 76,22 | 77,00 | 75,00 | 76,84 | 0,38% | 229.007,00 |
| 28.09.2026 | 78,37 | 78,37 | 76,28 | 76,55 | -1,63% | 181.380,00 |
| 25.09.2026 | 78,05 | 78,55 | 77,65 | 77,82 | -1,08% | 242.956,00 |
| 24.09.2026 | 80,30 | 81,11 | 78,51 | 78,67 | -2,07% | 160.296,00 |
| 23.09.2026 | 80,54 | 82,00 | 79,60 | 80,33 | -0,45% | 117.623,00 |
| 22.09.2026 | 80,68 | 81,53 | 80,21 | 80,69 | -0,82% | 114.817,00 |
| 21.09.2026 | 81,77 | 82,84 | 79,91 | 81,36 | -0,23% | 149.581,00 |
| 18.09.2026 | 83,32 | 83,95 | 81,14 | 81,55 | -2,36% | 187.977,00 |
| 17.09.2026 | 84,04 | 84,81 | 82,96 | 83,52 | -0,70% | 160.787,00 |
| 16.09.2026 | 86,80 | 86,80 | 83,59 | 84,11 | -3,11% | 208.398,00 |
| 15.09.2026 | 87,00 | 88,54 | 85,85 | 86,81 | 0,18% | 287.585,00 |
| 14.09.2026 | 86,62 | 88,08 | 85,86 | 86,65 | 0,14% | 323.625,00 |
| 11.09.2026 | 88,83 | 88,83 | 86,01 | 86,53 | -2,17% | 271.143,00 |
| 10.09.2026 | 86,16 | 88,67 | 85,38 | 88,45 | 2,96% | 331.261,00 |
| 09.09.2026 | 86,94 | 87,00 | 85,45 | 85,91 | -0,32% | 119.519,00 |
| 08.09.2026 | 85,79 | 86,73 | 84,54 | 86,19 | 1,64% | 266.129,00 |
| 04.09.2026 | 84,61 | 85,64 | 83,86 | 84,80 | 0,07% | 94.084,00 |
| 03.09.2026 | 87,00 | 87,63 | 84,22 | 84,74 | -1,94% | 134.183,00 |
| 02.09.2026 | 83,84 | 86,69 | 83,83 | 86,42 | 2,78% | 174.894,00 |
| 01.09.2026 | 82,54 | 84,58 | 82,32 | 84,08 | 2,14% | 158.501,00 |
| 31.08.2026 | 81,11 | 83,36 | 81,09 | 82,32 | 2,32% | 183.057,00 |
| 28.08.2026 | 81,29 | 81,63 | 80,22 | 80,45 | -0,85% | 143.394,00 |
| 27.08.2026 | 80,69 | 81,81 | 79,91 | 81,14 | 0,52% | 96.898,00 |
| 26.08.2026 | 80,15 | 80,82 | 79,41 | 80,72 | 1,20% | 139.702,00 |
| 25.08.2026 | 80,16 | 81,24 | 78,55 | 79,76 | -0,99% | 257.598,00 |
| 24.08.2026 | 78,89 | 81,00 | 78,31 | 80,56 | 1,31% | 133.212,00 |
| 21.08.2026 | 80,35 | 81,10 | 78,60 | 79,52 | 0,16% | 135.475,00 |
| 20.08.2026 | 80,09 | 81,38 | 79,06 | 79,39 | 0,19% | 163.223,00 |
| 19.08.2026 | 79,59 | 80,54 | 78,93 | 79,24 | 0,30% | 224.098,00 |
| 18.08.2026 | 80,63 | 80,63 | 78,06 | 79,00 | -1,08% | 163.848,00 |
| 17.08.2026 | 78,99 | 80,26 | 78,20 | 79,86 | 1,18% | 179.294,00 |
| 14.08.2026 | 79,47 | 80,20 | 78,05 | 78,93 | -0,23% | 117.467,00 |
| 13.08.2026 | 79,45 | 80,45 | 78,09 | 79,11 | -0,38% | 126.420,00 |
| 12.08.2026 | 81,03 | 81,03 | 79,06 | 79,41 | -0,50% | 146.766,00 |
| 11.08.2026 | 83,17 | 84,30 | 79,17 | 79,81 | -3,51% | 224.076,00 |
| 10.08.2026 | 82,05 | 82,88 | 81,35 | 82,71 | 0,42% | 211.613,00 |
| 07.08.2026 | 82,65 | 83,65 | 81,40 | 82,36 | -0,59% | 156.504,00 |
| 06.08.2026 | 84,07 | 85,24 | 82,23 | 82,85 | -1,17% | 130.010,00 |
| 05.08.2026 | 83,01 | 85,42 | 83,01 | 83,83 | -1,13% | 194.889,00 |
| 04.08.2026 | 87,01 | 87,01 | 83,92 | 84,79 | -2,23% | 210.947,00 |
| 03.08.2026 | 87,01 | 88,08 | 86,37 | 86,72 | -1,81% | 189.242,00 |
| 31.07.2026 | 89,95 | 89,95 | 86,67 | 88,32 | -0,42% | 152.182,00 |
| 30.07.2026 | 85,80 | 89,02 | 85,57 | 88,69 | 4,33% | 162.285,00 |
| 29.07.2026 | 87,68 | 88,00 | 83,65 | 85,01 | 0,14% | 222.813,00 |
| 28.07.2026 | 87,04 | 88,50 | 83,73 | 84,89 | -0,96% | 157.687,00 |
| 27.07.2026 | 86,20 | 86,59 | 85,12 | 85,71 | -0,64% | 164.341,00 |
| 24.07.2026 | 88,49 | 89,99 | 85,84 | 86,26 | -3,00% | 152.785,00 |
| 23.07.2026 | 89,47 | 90,05 | 87,94 | 88,93 | -0,51% | 226.385,00 |
| 22.07.2026 | 87,72 | 89,86 | 87,38 | 89,39 | 2,34% | 188.512,00 |
| 21.07.2026 | 84,73 | 88,01 | 84,68 | 87,35 | 3,93% | 230.128,00 |
| 20.07.2026 | 82,13 | 84,37 | 81,61 | 84,05 | 2,61% | 106.084,00 |
| 17.07.2026 | 82,50 | 82,82 | 81,46 | 81,91 | 0,18% | 115.709,00 |
| 16.07.2026 | 83,89 | 83,89 | 80,51 | 81,76 | -2,19% | 148.784,00 |
| 15.07.2026 | 84,79 | 84,79 | 82,41 | 83,59 | -0,62% | 102.653,00 |
| 14.07.2026 | 84,11 | 84,69 | 82,97 | 84,11 | 0,82% | 82.083,00 |
| 13.07.2026 | 83,29 | 84,80 | 81,59 | 83,43 | 0,52% | 106.310,00 |
| 10.07.2026 | 81,73 | 83,23 | 81,73 | 83,00 | 2,20% | 63.890,00 |
| 09.07.2026 | 82,09 | 82,84 | 80,71 | 81,21 | -1,52% | 103.215,00 |
| 08.07.2026 | 82,62 | 84,25 | 81,95 | 82,46 | 0,04% | 108.884,00 |
| 07.07.2026 | 81,62 | 83,00 | 81,02 | 82,43 | 0,10% | 108.620,00 |
| 06.07.2026 | 81,01 | 83,40 | 80,51 | 82,35 | 2,20% | 172.555,00 |
| 02.07.2026 | 79,88 | 82,37 | 79,88 | 80,58 | 0,79% | 142.630,00 |
| 01.07.2026 | 80,92 | 82,49 | 78,97 | 79,95 | -2,65% | 349.839,00 |
| 30.06.2026 | 82,66 | 83,88 | 81,31 | 82,13 | 0,28% | 195.780,00 |
| 29.06.2026 | 81,86 | 84,00 | 80,89 | 81,90 | 1,39% | 156.630,00 |
| 26.06.2026 | 79,72 | 81,20 | 79,25 | 80,78 | 1,06% | 132.351,00 |
| 25.06.2026 | 79,86 | 80,71 | 78,57 | 79,93 | 0,05% | 162.034,00 |
| 24.06.2026 | 81,94 | 82,59 | 79,20 | 79,89 | -3,10% | 342.187,00 |
| 23.06.2026 | 83,52 | 84,10 | 81,77 | 82,45 | -2,46% | 138.498,00 |
| 22.06.2026 | 85,68 | 87,99 | 84,01 | 84,53 | -2,10% | 202.971,00 |
| 19.06.2026 | 86,50 | 86,58 | 86,20 | 86,34 | -0,28% | - |
| 18.06.2026 | 86,81 | 87,27 | 85,54 | 86,58 | 0,67% | 171.517,00 |
| 17.06.2026 | 85,99 | 88,77 | 85,32 | 86,00 | 0,33% | 174.682,00 |
| 16.06.2026 | 87,20 | 89,07 | 84,79 | 85,72 | -1,47% | 350.047,00 |
| 15.06.2026 | 87,72 | 88,34 | 85,65 | 87,00 | -1,67% | 86.116,00 |
| 12.06.2026 | 88,33 | 89,39 | 87,46 | 88,48 | 0,17% | 172.991,00 |
| 11.06.2026 | 84,45 | 90,20 | 84,36 | 88,33 | 5,66% | 446.103,00 |
| 10.06.2026 | 81,50 | 85,22 | 81,25 | 83,60 | 1,27% | 188.983,00 |
| 09.06.2026 | 82,05 | 84,07 | 81,55 | 82,55 | 0,10% | 140.286,00 |
| 08.06.2026 | 83,12 | 83,88 | 81,50 | 82,47 | 0,67% | 238.881,00 |
| 05.06.2026 | 84,64 | 84,64 | 81,04 | 81,92 | -3,09% | 135.201,00 |
| 04.06.2026 | 83,99 | 85,80 | 83,07 | 84,53 | 0,45% | 153.178,00 |
| 03.06.2026 | 85,31 | 86,79 | 84,00 | 84,15 | -1,84% | 269.658,00 |
| 02.06.2026 | 87,52 | 87,52 | 85,46 | 85,73 | -2,16% | 194.178,00 |
| 01.06.2026 | 85,92 | 89,29 | 84,23 | 87,62 | 2,78% | 367.104,00 |
| 29.05.2026 | 84,09 | 85,89 | 83,08 | 85,25 | 1,38% | 339.351,00 |
| 28.05.2026 | 83,37 | 85,80 | 82,97 | 84,09 | 0,57% | 323.724,00 |
| 27.05.2026 | 80,50 | 84,84 | 79,40 | 83,61 | 3,12% | 458.447,00 |
| 26.05.2026 | 80,74 | 81,89 | 79,40 | 81,08 | 0,50% | 203.190,00 |