79,560$
0,79%
Echtzeit-Aktienkurs Pampa Energia SA
Bid:
Ask:
Aktienkurse zur Pampa Energia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 79,28 | 80,90 | 78,08 | 79,43 | 0,62% | 184.756,00 |
| 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% | 228.520,00 |
| 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 | 1,54% | 203.778,00 |
| 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 | 82,03 | 83,87 | 80,34 | 80,34 | -2,25% | 170.272,00 |
| 13.01.2026 | 82,40 | 84,40 | 81,51 | 82,19 | -0,44% | 207.749,00 |
| 12.01.2026 | 82,71 | 84,55 | 81,42 | 82,55 | -1,09% | 141.417,00 |
| 09.01.2026 | 83,40 | 83,89 | 81,41 | 83,46 | 0,29% | 163.789,00 |
| 08.01.2026 | 80,68 | 83,80 | 80,58 | 83,22 | 2,51% | 202.075,00 |
| 07.01.2026 | 84,21 | 84,21 | 80,77 | 81,18 | -3,60% | 200.980,00 |
| 06.01.2026 | 87,87 | 88,36 | 83,80 | 84,21 | -4,08% | 196.350,00 |
| 05.01.2026 | 88,42 | 88,42 | 86,22 | 87,79 | -0,25% | 163.057,00 |