81,310$
-0,40%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 82,08 | 83,08 | 80,76 | 81,42 | -0,27% | 164.952,00 |
| 12.02.2026 | 86,22 | 86,50 | 81,12 | 81,64 | -4,89% | 142.065,00 |
| 11.02.2026 | 87,59 | 87,59 | 84,84 | 85,84 | -0,19% | 188.095,00 |
| 10.02.2026 | 84,00 | 87,92 | 82,73 | 86,00 | 3,08% | 160.219,00 |
| 09.02.2026 | 83,33 | 84,20 | 81,30 | 83,43 | 0,34% | 172.987,00 |
| 06.02.2026 | 83,00 | 84,00 | 82,43 | 83,15 | 1,59% | 139.739,00 |
| 05.02.2026 | 82,85 | 83,69 | 80,52 | 81,85 | -2,00% | 141.041,00 |
| 04.02.2026 | 84,04 | 84,07 | 81,38 | 83,52 | -0,55% | 201.212,00 |
| 03.02.2026 | 85,65 | 85,65 | 81,22 | 83,98 | -1,61% | 201.356,00 |
| 02.02.2026 | 85,78 | 86,63 | 83,50 | 85,35 | -1,49% | 170.455,00 |
| 30.01.2026 | 87,25 | 89,02 | 86,12 | 86,64 | -2,09% | 125.864,00 |
| 29.01.2026 | 89,90 | 90,02 | 86,03 | 88,49 | -0,14% | 260.761,00 |
| 28.01.2026 | 89,66 | 90,27 | 87,01 | 88,61 | -0,69% | 299.204,00 |
| 27.01.2026 | 86,01 | 89,74 | 85,78 | 89,23 | 4,08% | 301.754,00 |
| 26.01.2026 | 84,53 | 87,47 | 84,00 | 85,73 | 1,95% | 174.568,00 |
| 23.01.2026 | 84,04 | 84,96 | 82,95 | 84,09 | 0,94% | 206.945,00 |
| 22.01.2026 | 83,90 | 84,73 | 82,24 | 83,31 | -0,13% | 231.176,00 |
| 21.01.2026 | 81,78 | 83,86 | 80,08 | 83,42 | 3,10% | 317.667,00 |
| 20.01.2026 | 77,92 | 81,83 | 77,15 | 80,91 | 1,54% | 203.143,00 |
| 16.01.2026 | 79,00 | 81,27 | 78,67 | 79,68 | 1,07% | 162.888,00 |
| 15.01.2026 | 80,00 | 81,06 | 78,11 | 78,84 | -1,87% | 255.609,00 |
| 14.01.2026 | 81,98 | 83,87 | 80,34 | 80,34 | -2,25% | 169.909,00 |
| 13.01.2026 | 82,42 | 84,40 | 81,51 | 82,19 | -0,44% | 207.146,00 |
| 12.01.2026 | 82,72 | 84,55 | 81,42 | 82,55 | -1,09% | 140.960,00 |
| 09.01.2026 | 83,40 | 83,89 | 81,41 | 83,46 | 0,29% | 163.789,00 |
| 08.01.2026 | 80,75 | 83,80 | 80,58 | 83,22 | 2,51% | 201.814,00 |
| 07.01.2026 | 83,91 | 84,21 | 80,77 | 81,18 | -3,60% | 200.479,00 |
| 06.01.2026 | 88,05 | 88,36 | 83,80 | 84,21 | -4,08% | 196.235,00 |
| 05.01.2026 | 87,73 | 88,42 | 86,22 | 87,79 | -0,25% | 162.299,00 |
| 02.01.2026 | 88,44 | 89,49 | 86,55 | 88,01 | -0,56% | 113.419,00 |
| 31.12.2025 | 87,50 | 88,92 | 86,26 | 88,51 | 1,05% | 131.780,00 |
| 30.12.2025 | 88,49 | 88,49 | 86,30 | 87,59 | -0,10% | 136.466,00 |
| 29.12.2025 | 88,15 | 90,00 | 87,24 | 87,68 | -1,74% | 137.556,00 |
| 26.12.2025 | 89,39 | 90,17 | 88,54 | 89,23 | -0,10% | 68.769,00 |
| 24.12.2025 | 89,11 | 90,14 | 87,24 | 89,32 | 0,46% | 49.866,00 |
| 23.12.2025 | 88,83 | 90,10 | 88,17 | 88,91 | 0,45% | 108.809,00 |
| 22.12.2025 | 89,77 | 90,33 | 87,94 | 88,51 | -1,27% | 99.676,00 |
| 19.12.2025 | 89,78 | 90,17 | 88,38 | 89,65 | 0,73% | 106.338,00 |
| 18.12.2025 | 87,99 | 91,38 | 87,81 | 89,00 | 2,03% | 144.396,00 |
| 17.12.2025 | 89,45 | 90,02 | 87,00 | 87,23 | -1,32% | 131.922,00 |
| 16.12.2025 | 88,81 | 89,53 | 86,41 | 88,40 | -1,13% | 108.597,00 |
| 15.12.2025 | 89,02 | 90,32 | 87,77 | 89,41 | 1,13% | 102.729,00 |
| 12.12.2025 | 90,00 | 90,81 | 87,71 | 88,41 | -1,65% | 96.182,00 |
| 11.12.2025 | 89,16 | 92,02 | 87,77 | 89,89 | -1,08% | 90.628,00 |
| 10.12.2025 | 89,55 | 93,30 | 89,50 | 90,87 | 1,53% | 214.258,00 |
| 09.12.2025 | 90,62 | 91,10 | 88,70 | 89,50 | -1,28% | 83.417,00 |
| 08.12.2025 | 90,45 | 91,12 | 89,35 | 90,66 | 0,22% | 73.215,00 |
| 05.12.2025 | 93,95 | 94,50 | 89,71 | 90,46 | -0,76% | 204.277,00 |
| 04.12.2025 | 93,72 | 94,41 | 90,58 | 91,15 | -1,21% | 145.391,00 |
| 03.12.2025 | 90,01 | 93,33 | 89,63 | 92,27 | 3,26% | 145.319,00 |
| 02.12.2025 | 90,30 | 91,50 | 89,01 | 89,36 | -0,94% | 193.346,00 |
| 01.12.2025 | 89,04 | 90,88 | 89,04 | 90,21 | -0,51% | 175.451,00 |
| 28.11.2025 | 89,98 | 91,02 | 89,08 | 90,67 | 2,13% | 113.467,00 |
| 26.11.2025 | 87,50 | 89,64 | 87,29 | 88,78 | 3,40% | 169.836,00 |
| 25.11.2025 | 85,21 | 87,27 | 83,48 | 85,86 | -0,50% | 183.495,00 |
| 24.11.2025 | 85,00 | 86,41 | 82,87 | 86,29 | 1,05% | 167.529,00 |
| 21.11.2025 | 86,69 | 87,00 | 83,04 | 85,39 | -2,34% | 187.556,00 |
| 20.11.2025 | 90,28 | 90,63 | 86,33 | 87,44 | -2,09% | 163.972,00 |
| 19.11.2025 | 88,95 | 92,20 | 88,60 | 89,31 | 0,48% | 238.537,00 |
| 18.11.2025 | 86,49 | 91,40 | 85,81 | 88,88 | 1,26% | 199.472,00 |
| 17.11.2025 | 90,33 | 91,00 | 87,40 | 87,77 | -2,55% | 224.675,00 |
| 14.11.2025 | 84,58 | 91,03 | 84,58 | 90,07 | 3,58% | 272.065,00 |
| 13.11.2025 | 89,66 | 90,90 | 85,21 | 86,96 | -2,36% | 210.277,00 |
| 12.11.2025 | 87,73 | 90,52 | 87,58 | 89,06 | 1,64% | 291.365,00 |
| 11.11.2025 | 87,90 | 89,89 | 87,24 | 87,62 | 0,47% | 266.062,00 |
| 10.11.2025 | 88,50 | 89,45 | 86,47 | 87,21 | 0,81% | 287.513,00 |
| 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 |