88,794$
4,45%
Echtzeit-Aktienkurs Pampa Energia SA
Bid:
Ask:
Aktienkurse zur Pampa Energia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 85,80 | 89,02 | 85,57 | 88,69 | 4,33% | 162.243,00 |
| 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 |
| 22.05.2026 | 81,71 | 82,61 | 79,90 | 80,68 | -1,26% | 96.456,00 |
| 21.05.2026 | 80,73 | 82,36 | 79,51 | 81,71 | 2,86% | 229.133,00 |
| 20.05.2026 | 82,62 | 83,01 | 79,43 | 79,44 | -3,60% | 300.735,00 |
| 19.05.2026 | 82,34 | 84,05 | 81,38 | 82,41 | -0,43% | 235.195,00 |
| 18.05.2026 | 79,35 | 83,15 | 78,01 | 82,77 | 4,30% | 273.543,00 |
| 15.05.2026 | 80,00 | 80,99 | 78,77 | 79,36 | -1,11% | 240.608,00 |
| 14.05.2026 | 80,24 | 81,33 | 79,47 | 80,25 | 0,38% | 161.470,00 |
| 13.05.2026 | 82,30 | 82,30 | 79,19 | 79,95 | -2,97% | 200.477,00 |
| 12.05.2026 | 81,28 | 82,67 | 80,34 | 82,40 | 0,61% | 167.011,00 |
| 11.05.2026 | 80,01 | 82,61 | 79,35 | 81,90 | 4,04% | 272.275,00 |
| 08.05.2026 | 82,87 | 82,87 | 78,30 | 78,72 | -4,58% | 379.235,00 |
| 07.05.2026 | 82,00 | 82,78 | 80,33 | 82,50 | -1,08% | 275.764,00 |
| 06.05.2026 | 79,00 | 83,49 | 78,01 | 83,40 | 5,88% | 397.222,00 |
| 05.05.2026 | 81,36 | 82,38 | 78,32 | 78,77 | -2,04% | 334.094,00 |
| 04.05.2026 | 79,22 | 81,54 | 79,22 | 80,41 | 1,46% | 277.112,00 |
| 01.05.2026 | 83,24 | 83,24 | 78,01 | 79,25 | -4,37% | 382.025,00 |
| 30.04.2026 | 81,92 | 83,99 | 80,86 | 82,87 | 0,10% | 295.195,00 |
| 29.04.2026 | 82,35 | 83,20 | 80,36 | 82,79 | 0,77% | 306.716,00 |
| 28.04.2026 | 80,78 | 82,66 | 80,78 | 82,16 | 1,94% | 199.773,00 |
| 27.04.2026 | 80,89 | 82,57 | 80,20 | 80,60 | 0,05% | 235.173,00 |
| 24.04.2026 | 82,28 | 83,00 | 80,53 | 80,56 | -2,82% | 211.967,00 |
| 23.04.2026 | 82,94 | 84,08 | 82,30 | 82,90 | 0,29% | 158.388,00 |
| 22.04.2026 | 82,83 | 83,89 | 82,32 | 82,66 | -0,42% | 246.463,00 |
| 21.04.2026 | 81,18 | 83,60 | 80,70 | 83,01 | 1,32% | 206.262,00 |
| 20.04.2026 | 81,31 | 83,15 | 80,50 | 81,93 | 1,39% | 188.143,00 |
| 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 |