86,650$
-0,52%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 84,71 | 87,00 | 82,74 | 86,51 | -0,68% | 657.975,00 |
| 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 | 82,05 | 82,19 | 79,51 | 80,98 | -1,79% | 362.844,00 |
| 29.10.2025 | 80,35 | 84,07 | 79,09 | 82,46 | 5,53% | 687.204,00 |
| 28.10.2025 | 76,60 | 80,42 | 74,02 | 78,14 | 0,84% | 611.720,00 |
| 27.10.2025 | 81,37 | 87,54 | 76,00 | 77,49 | 23,75% | 2.058.500,00 |
| 24.10.2025 | 63,40 | 64,36 | 62,47 | 62,62 | 0,24% | 222.182,00 |
| 23.10.2025 | 60,78 | 63,89 | 60,53 | 62,47 | 3,70% | 433.717,00 |
| 22.10.2025 | 59,06 | 60,72 | 58,50 | 60,24 | 1,59% | 498.177,00 |
| 21.10.2025 | 60,62 | 62,24 | 59,20 | 59,30 | -1,54% | 427.042,00 |
| 20.10.2025 | 63,34 | 64,80 | 60,01 | 60,23 | -5,28% | 289.207,00 |
| 17.10.2025 | 64,01 | 65,51 | 63,28 | 63,59 | -1,88% | 218.931,00 |
| 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% | 436.015,00 |
| 14.10.2025 | 66,83 | 69,88 | 62,59 | 63,94 | -5,80% | 514.939,00 |
| 13.10.2025 | 64,17 | 68,70 | 64,12 | 67,88 | 6,97% | 336.041,00 |
| 10.10.2025 | 66,91 | 66,91 | 62,49 | 63,46 | -3,22% | 259.512,00 |
| 09.10.2025 | 60,57 | 66,40 | 60,44 | 65,57 | 7,40% | 482.297,00 |
| 08.10.2025 | 60,50 | 61,23 | 59,33 | 61,05 | 1,77% | 198.924,00 |
| 07.10.2025 | 60,52 | 60,90 | 59,15 | 59,99 | -0,88% | 174.975,00 |
| 06.10.2025 | 61,57 | 61,60 | 59,85 | 60,52 | -0,53% | 154.780,00 |
| 03.10.2025 | 61,25 | 61,36 | 59,61 | 60,84 | 0,38% | 46.313,00 |
| 02.10.2025 | 57,76 | 60,61 | 57,14 | 60,61 | 4,05% | 452.795,00 |
| 01.10.2025 | 60,00 | 60,11 | 58,13 | 58,25 | -3,01% | 505.564,00 |
| 30.09.2025 | 60,06 | 60,69 | 58,70 | 60,06 | -0,56% | 504.501,00 |
| 29.09.2025 | 62,25 | 62,57 | 60,30 | 60,40 | -2,39% | 295.670,00 |
| 26.09.2025 | 64,42 | 66,39 | 61,71 | 61,88 | -3,22% | 407.351,00 |
| 25.09.2025 | 65,00 | 65,50 | 62,98 | 63,94 | -3,34% | 238.593,00 |
| 24.09.2025 | 68,83 | 69,55 | 65,42 | 66,15 | 2,10% | 371.940,00 |
| 23.09.2025 | 64,52 | 66,23 | 63,41 | 64,79 | 1,70% | 362.669,00 |
| 22.09.2025 | 63,10 | 68,09 | 62,08 | 63,71 | 10,92% | 613.614,00 |
| 19.09.2025 | 56,84 | 58,00 | 54,95 | 57,44 | 1,57% | 771.713,00 |
| 18.09.2025 | 59,69 | 60,45 | 55,88 | 56,55 | -5,84% | 860.935,00 |
| 17.09.2025 | 62,00 | 62,40 | 59,86 | 60,06 | -2,74% | 231.786,00 |
| 16.09.2025 | 60,35 | 62,00 | 60,23 | 61,75 | 4,25% | 286.989,00 |
| 15.09.2025 | 59,65 | 60,49 | 59,11 | 59,23 | -0,42% | 369.474,00 |
| 12.09.2025 | 61,29 | 62,00 | 58,84 | 59,48 | -4,33% | 269.003,00 |
| 11.09.2025 | 62,00 | 63,00 | 61,16 | 62,17 | -0,05% | 302.569,00 |
| 10.09.2025 | 59,41 | 63,24 | 59,39 | 62,20 | 5,80% | 628.153,00 |
| 09.09.2025 | 57,15 | 59,69 | 57,01 | 58,79 | 3,83% | 782.631,00 |
| 08.09.2025 | 57,53 | 58,79 | 55,36 | 56,62 | -16,70% | 1.939.815,00 |
| 05.09.2025 | 67,86 | 69,60 | 65,56 | 67,97 | -0,06% | 361.372,00 |
| 04.09.2025 | 65,99 | 68,01 | 65,47 | 68,01 | 3,17% | 238.443,00 |
| 03.09.2025 | 65,63 | 67,25 | 65,34 | 65,92 | 0,05% | 282.603,00 |
| 02.09.2025 | 65,86 | 66,33 | 63,73 | 65,89 | -2,43% | 454.062,00 |
| 29.08.2025 | 67,07 | 68,50 | 66,86 | 67,53 | -0,53% | 138.492,00 |
| 28.08.2025 | 66,71 | 71,14 | 66,50 | 67,89 | 2,40% | 257.509,00 |
| 27.08.2025 | 67,82 | 68,09 | 65,80 | 66,30 | -2,28% | 273.968,00 |
| 26.08.2025 | 66,24 | 68,27 | 65,60 | 67,85 | 2,28% | 297.539,00 |
| 25.08.2025 | 70,01 | 70,44 | 65,38 | 66,34 | -5,89% | 720.274,00 |
| 22.08.2025 | 71,58 | 73,50 | 70,01 | 70,49 | -1,02% | 422.131,00 |
| 21.08.2025 | 71,15 | 72,83 | 70,23 | 71,22 | 0,37% | 141.964,00 |
| 20.08.2025 | 71,76 | 72,99 | 70,27 | 70,96 | 0,11% | 142.661,00 |
| 19.08.2025 | 74,60 | 75,28 | 70,46 | 70,88 | -5,48% | 207.762,00 |
| 18.08.2025 | 74,18 | 76,56 | 73,92 | 74,99 | 0,90% | 137.781,00 |
| 15.08.2025 | 74,05 | 75,41 | 73,73 | 74,32 | 0,05% | 72.844,00 |
| 14.08.2025 | 75,21 | 76,00 | 72,75 | 74,28 | -2,55% | 280.459,00 |
| 13.08.2025 | 76,30 | 78,14 | 74,99 | 76,22 | 0,17% | 156.379,00 |
| 12.08.2025 | 75,67 | 78,74 | 75,54 | 76,09 | 0,67% | 201.392,00 |
| 11.08.2025 | 74,45 | 76,37 | 73,36 | 75,58 | 1,16% | 116.257,00 |
| 08.08.2025 | 77,27 | 77,73 | 73,30 | 74,71 | -3,24% | 437.607,00 |
| 07.08.2025 | 81,52 | 82,37 | 77,21 | 77,21 | -6,59% | 588.310,00 |
| 06.08.2025 | 77,64 | 83,10 | 77,61 | 82,66 | 6,63% | 654.306,00 |
| 05.08.2025 | 75,52 | 77,79 | 74,68 | 77,52 | 3,87% | 115.691,00 |
| 04.08.2025 | 75,10 | 75,89 | 74,21 | 74,63 | 0,57% | 104.514,00 |
| 01.08.2025 | 75,70 | 75,70 | 72,79 | 74,21 | -2,42% | 167.153,00 |
| 31.07.2025 | 77,99 | 78,40 | 74,96 | 76,05 | -2,49% | 145.355,00 |
| 30.07.2025 | 79,41 | 80,00 | 76,34 | 77,99 | -1,04% | 419.418,00 |
| 29.07.2025 | 74,16 | 79,36 | 74,16 | 78,81 | 5,63% | 335.153,00 |
| 28.07.2025 | 74,35 | 75,60 | 73,85 | 74,61 | 0,35% | 265.442,00 |
| 25.07.2025 | 74,50 | 75,94 | 73,43 | 74,35 | 0,51% | 316.544,00 |
| 24.07.2025 | 72,13 | 74,16 | 71,13 | 73,97 | 2,22% | 185.732,00 |
| 23.07.2025 | 69,62 | 72,96 | 69,50 | 72,36 | 3,86% | 230.217,00 |
| 22.07.2025 | 70,01 | 71,22 | 68,97 | 69,67 | -0,44% | 216.739,00 |
| 21.07.2025 | 71,25 | 72,21 | 69,68 | 69,98 | -1,87% | 163.176,00 |
| 18.07.2025 | 71,06 | 72,94 | 70,96 | 71,31 | 0,55% | 114.820,00 |
| 17.07.2025 | 70,41 | 72,76 | 70,18 | 70,92 | 0,82% | 159.567,00 |
| 16.07.2025 | 72,21 | 73,28 | 70,16 | 70,34 | -2,91% | 159.629,00 |
| 15.07.2025 | 71,23 | 73,26 | 69,38 | 72,45 | 2,01% | 254.523,00 |
| 14.07.2025 | 68,52 | 71,87 | 67,15 | 71,02 | 3,65% | 365.982,00 |
| 11.07.2025 | 70,50 | 70,57 | 68,31 | 68,52 | -2,90% | 242.129,00 |
| 10.07.2025 | 70,52 | 72,35 | 69,61 | 70,57 | -0,08% | 246.040,00 |
| 09.07.2025 | 74,48 | 74,77 | 70,44 | 70,63 | -5,61% | 263.939,00 |
| 08.07.2025 | 68,95 | 75,40 | 68,52 | 74,83 | 8,36% | 490.200,00 |
| 07.07.2025 | 72,00 | 72,01 | 68,09 | 69,06 | -4,03% | 311.098,00 |
| 03.07.2025 | 70,50 | 72,81 | 70,50 | 71,96 | 2,74% | 82.878,00 |
| 02.07.2025 | 69,37 | 71,10 | 68,82 | 70,04 | 1,85% | 115.563,00 |
| 01.07.2025 | 68,88 | 69,94 | 68,45 | 68,77 | -0,88% | 140.928,00 |
| 30.06.2025 | 70,63 | 71,15 | 67,72 | 69,38 | -1,34% | 222.209,00 |
| 27.06.2025 | 70,35 | 71,29 | 69,56 | 70,32 | 0,00% | 86.589,00 |
| 26.06.2025 | 70,32 | 71,15 | 69,77 | 70,32 | 0,62% | 131.080,00 |
| 25.06.2025 | 70,91 | 72,06 | 69,40 | 69,89 | -3,24% | 144.651,00 |
| 24.06.2025 | 71,00 | 73,28 | 70,62 | 72,23 | 2,28% | 122.978,00 |
| 23.06.2025 | 70,50 | 72,11 | 69,64 | 70,62 | -0,25% | 166.734,00 |
| 20.06.2025 | 73,15 | 73,36 | 70,58 | 70,80 | -3,28% | 92.683,00 |
| 18.06.2025 | 73,56 | 74,92 | 72,77 | 73,20 | -0,11% | 112.293,00 |