82,470$
4,84%
Echtzeit-Aktienkurs Pampa Energia SA
Bid:
Ask:
Aktienkurse zur Pampa Energia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 80,64 | 82,74 | 79,36 | 82,44 | 4,81% | 168.161,00 |
| 13.03.2025 | 80,50 | 81,44 | 78,48 | 78,66 | -2,24% | 162.628,00 |
| 12.03.2025 | 77,94 | 81,23 | 77,39 | 80,46 | 6,01% | 333.861,00 |
| 11.03.2025 | 76,03 | 77,20 | 73,91 | 75,90 | 1,58% | 223.599,00 |
| 10.03.2025 | 76,85 | 77,83 | 72,86 | 74,72 | -5,55% | 208.941,00 |
| 07.03.2025 | 78,61 | 80,19 | 76,93 | 79,11 | 1,55% | 191.796,00 |
| 06.03.2025 | 78,11 | 79,54 | 75,40 | 77,90 | 0,12% | 225.945,00 |
| 05.03.2025 | 75,08 | 79,20 | 74,52 | 77,81 | 2,77% | 176.885,00 |
| 04.03.2025 | 76,34 | 78,52 | 73,30 | 75,71 | -0,81% | 127.040,00 |
| 03.03.2025 | 78,64 | 79,98 | 75,54 | 76,33 | -0,62% | 179.362,00 |
| 28.02.2025 | 73,00 | 78,03 | 72,68 | 76,81 | 4,59% | 346.926,00 |
| 27.02.2025 | 77,10 | 77,24 | 73,20 | 73,44 | -4,73% | 372.103,00 |
| 26.02.2025 | 77,15 | 78,62 | 76,07 | 77,09 | 0,12% | 180.535,00 |
| 25.02.2025 | 79,07 | 80,11 | 76,06 | 77,00 | -2,92% | 232.915,00 |
| 24.02.2025 | 80,95 | 82,00 | 78,00 | 79,32 | -1,48% | 150.418,00 |
| 21.02.2025 | 82,65 | 83,34 | 79,89 | 80,51 | -1,18% | 182.765,00 |
| 20.02.2025 | 81,36 | 81,65 | 79,26 | 81,47 | 0,77% | 152.493,00 |
| 19.02.2025 | 81,00 | 82,46 | 80,74 | 80,85 | -0,32% | 165.717,00 |
| 18.02.2025 | 77,16 | 82,21 | 77,10 | 81,11 | 0,36% | 345.706,00 |
| 14.02.2025 | 81,08 | 82,14 | 79,61 | 80,82 | 0,31% | 184.418,00 |
| 13.02.2025 | 78,80 | 80,84 | 78,44 | 80,57 | 3,08% | 183.700,00 |
| 12.02.2025 | 75,12 | 80,28 | 75,12 | 78,16 | 1,16% | 296.965,00 |
| 11.02.2025 | 77,89 | 78,40 | 75,80 | 77,26 | -4,22% | 390.491,00 |
| 10.02.2025 | 79,51 | 82,24 | 79,08 | 80,66 | -0,01% | 422.529,00 |
| 07.02.2025 | 85,54 | 86,74 | 79,87 | 80,67 | -6,45% | 355.848,00 |
| 06.02.2025 | 83,47 | 86,41 | 83,46 | 86,23 | 3,89% | 203.303,00 |
| 05.02.2025 | 86,49 | 86,90 | 82,76 | 83,00 | -3,97% | 233.216,00 |
| 04.02.2025 | 85,88 | 87,91 | 85,68 | 86,43 | 1,66% | 154.556,00 |
| 03.02.2025 | 86,00 | 86,96 | 83,59 | 85,02 | -4,93% | 296.616,00 |
| 31.01.2025 | 89,75 | 90,77 | 88,56 | 89,43 | -0,36% | 179.833,00 |
| 30.01.2025 | 88,64 | 91,11 | 88,07 | 89,75 | 2,85% | 325.772,00 |
| 29.01.2025 | 80,78 | 87,26 | 78,79 | 87,26 | 7,33% | 395.848,00 |
| 28.01.2025 | 82,93 | 83,66 | 78,20 | 81,30 | -1,86% | 654.997,00 |
| 27.01.2025 | 83,74 | 84,04 | 80,69 | 82,84 | -3,27% | 411.091,00 |
| 24.01.2025 | 87,22 | 89,30 | 84,58 | 85,64 | -1,38% | 289.441,00 |
| 23.01.2025 | 88,47 | 88,75 | 86,48 | 86,84 | -1,26% | 250.761,00 |
| 22.01.2025 | 90,05 | 90,05 | 87,48 | 87,95 | -1,30% | 169.078,00 |
| 21.01.2025 | 85,92 | 89,46 | 84,00 | 89,11 | 3,60% | 576.699,00 |
| 17.01.2025 | 89,54 | 90,32 | 85,03 | 86,01 | -3,37% | 316.414,00 |
| 16.01.2025 | 92,35 | 93,26 | 89,01 | 89,01 | -3,69% | 151.390,00 |
| 15.01.2025 | 95,47 | 96,97 | 91,57 | 92,42 | -0,86% | 162.619,00 |
| 14.01.2025 | 90,79 | 93,91 | 90,58 | 93,22 | 4,06% | 198.822,00 |
| 13.01.2025 | 93,22 | 94,36 | 88,96 | 89,58 | -5,59% | 211.493,00 |
| 10.01.2025 | 95,96 | 96,90 | 92,42 | 94,88 | 2,37% | 269.830,00 |
| 08.01.2025 | 94,30 | 95,01 | 89,51 | 92,68 | -2,22% | 328.223,00 |
| 07.01.2025 | 95,05 | 97,55 | 93,29 | 94,78 | 0,68% | 297.163,00 |
| 06.01.2025 | 95,19 | 97,00 | 92,92 | 94,14 | 0,64% | 300.036,00 |
| 03.01.2025 | 94,00 | 94,53 | 90,36 | 93,54 | 0,52% | 301.196,00 |
| 02.01.2025 | 88,60 | 95,02 | 88,21 | 93,06 | 5,82% | 411.145,00 |
| 31.12.2024 | 87,51 | 89,67 | 87,19 | 87,94 | 0,21% | 97.066,00 |
| 30.12.2024 | 87,51 | 88,44 | 86,73 | 87,76 | -0,71% | 161.582,00 |
| 27.12.2024 | 87,62 | 89,01 | 87,05 | 88,39 | 0,32% | 156.879,00 |
| 26.12.2024 | 87,83 | 89,80 | 87,67 | 88,11 | -0,11% | 176.928,00 |
| 24.12.2024 | 87,13 | 88,63 | 87,11 | 88,21 | 1,78% | 42.569,00 |
| 23.12.2024 | 87,87 | 88,71 | 84,50 | 86,67 | 0,87% | 157.904,00 |
| 20.12.2024 | 83,54 | 86,96 | 82,26 | 85,92 | 1,12% | 221.385,00 |
| 19.12.2024 | 87,23 | 89,30 | 84,71 | 84,97 | -0,79% | 493.440,00 |
| 18.12.2024 | 90,68 | 91,70 | 85,61 | 85,65 | -5,56% | 271.898,00 |
| 17.12.2024 | 91,50 | 92,37 | 89,50 | 90,69 | -1,20% | 225.153,00 |
| 16.12.2024 | 90,10 | 93,11 | 89,66 | 91,79 | 2,68% | 341.025,00 |
| 13.12.2024 | 89,80 | 91,05 | 88,43 | 89,39 | -0,30% | 218.469,00 |
| 12.12.2024 | 90,43 | 91,38 | 88,52 | 89,66 | -0,94% | 290.484,00 |
| 11.12.2024 | 86,73 | 91,12 | 85,00 | 90,51 | 4,36% | 417.595,00 |
| 10.12.2024 | 88,81 | 89,90 | 85,69 | 86,73 | -1,29% | 187.757,00 |
| 09.12.2024 | 88,07 | 90,32 | 87,00 | 87,86 | 0,50% | 194.849,00 |
| 06.12.2024 | 87,11 | 87,78 | 84,50 | 87,42 | 0,46% | 193.528,00 |
| 05.12.2024 | 84,50 | 88,38 | 84,30 | 87,02 | 1,12% | 285.454,00 |
| 04.12.2024 | 87,63 | 87,96 | 84,14 | 86,06 | -1,19% | 248.352,00 |
| 03.12.2024 | 88,95 | 90,40 | 86,95 | 87,10 | 0,20% | 256.624,00 |
| 02.12.2024 | 89,40 | 89,69 | 85,09 | 86,93 | 1,57% | 428.232,00 |
| 29.11.2024 | 84,59 | 86,22 | 83,13 | 85,59 | 1,65% | 289.301,00 |
| 27.11.2024 | 84,49 | 84,93 | 82,77 | 84,20 | 0,32% | 213.384,00 |
| 26.11.2024 | 82,80 | 85,02 | 82,73 | 83,93 | 1,57% | 360.316,00 |
| 25.11.2024 | 86,80 | 86,91 | 81,75 | 82,63 | -2,71% | 522.661,00 |
| 22.11.2024 | 82,35 | 85,19 | 81,59 | 84,93 | 3,21% | 447.840,00 |
| 21.11.2024 | 82,84 | 83,59 | 80,79 | 82,29 | 0,49% | 97.499,00 |
| 20.11.2024 | 80,76 | 81,98 | 79,26 | 81,89 | 3,12% | 421.914,00 |
| 19.11.2024 | 79,11 | 80,71 | 78,37 | 79,41 | -0,76% | 339.800,00 |
| 18.11.2024 | 77,20 | 82,32 | 76,85 | 80,02 | 4,77% | 482.456,00 |
| 15.11.2024 | 76,15 | 78,72 | 74,86 | 76,38 | 0,71% | 408.594,00 |
| 14.11.2024 | 74,60 | 76,31 | 73,80 | 75,84 | 2,53% | 439.353,00 |
| 13.11.2024 | 72,38 | 74,68 | 71,99 | 73,97 | 3,18% | 499.859,00 |
| 12.11.2024 | 71,00 | 73,08 | 69,93 | 71,69 | 0,87% | 338.284,00 |
| 11.11.2024 | 70,16 | 71,09 | 68,90 | 71,07 | 1,30% | 248.442,00 |
| 08.11.2024 | 70,67 | 71,44 | 67,66 | 70,16 | 1,07% | 441.160,00 |
| 07.11.2024 | 69,41 | 71,01 | 68,10 | 69,42 | 0,27% | 288.069,00 |
| 06.11.2024 | 68,42 | 70,31 | 68,25 | 69,23 | 2,28% | 415.998,00 |
| 05.11.2024 | 65,84 | 68,14 | 65,84 | 67,69 | 3,00% | 217.775,00 |
| 04.11.2024 | 65,90 | 66,97 | 65,49 | 65,72 | -0,45% | 190.369,00 |
| 01.11.2024 | 67,27 | 67,99 | 65,93 | 66,02 | -1,36% | 189.537,00 |
| 31.10.2024 | 66,74 | 67,50 | 66,01 | 66,93 | 0,28% | 150.372,00 |
| 30.10.2024 | 66,50 | 67,60 | 65,90 | 66,74 | 0,51% | 143.877,00 |
| 29.10.2024 | 66,66 | 68,19 | 65,51 | 66,40 | -0,90% | 204.156,00 |
| 28.10.2024 | 68,49 | 68,85 | 66,30 | 67,00 | -2,35% | 248.819,00 |
| 25.10.2024 | 67,58 | 69,59 | 67,28 | 68,61 | 0,63% | 310.832,00 |
| 24.10.2024 | 66,80 | 68,62 | 66,23 | 68,18 | 2,43% | 178.085,00 |
| 23.10.2024 | 67,36 | 68,02 | 65,19 | 66,56 | -1,63% | 151.326,00 |
| 22.10.2024 | 67,68 | 69,00 | 66,64 | 67,66 | 0,00% | 207.092,00 |
| 21.10.2024 | 68,22 | 68,65 | 66,97 | 67,66 | 0,04% | 176.142,00 |
| 18.10.2024 | 67,85 | 68,23 | 66,75 | 67,63 | -0,32% | 233.540,00 |