46,080$
0,96%
Echtzeit-Aktienkurs Pampa Energia SA
Bid:
Ask:
Aktienkurse zur Pampa Energia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 45,57 | 46,60 | 45,50 | 46,06 | 0,92% | 92.601,00 |
| 25.07.2024 | 46,43 | 47,22 | 45,36 | 45,64 | -2,62% | 181.693,00 |
| 24.07.2024 | 47,74 | 48,50 | 46,73 | 46,87 | -2,54% | 218.095,00 |
| 23.07.2024 | 46,01 | 48,20 | 45,52 | 48,09 | 3,31% | 184.017,00 |
| 22.07.2024 | 46,61 | 47,28 | 46,51 | 46,55 | 0,89% | 259.638,00 |
| 19.07.2024 | 45,21 | 46,77 | 45,07 | 46,14 | 2,99% | 321.009,00 |
| 18.07.2024 | 44,96 | 45,68 | 44,60 | 44,80 | 0,00% | 274.042,00 |
| 17.07.2024 | 44,69 | 45,76 | 44,02 | 44,80 | -2,61% | 197.980,00 |
| 16.07.2024 | 45,48 | 46,55 | 43,95 | 46,00 | 1,32% | 274.692,00 |
| 15.07.2024 | 46,66 | 47,74 | 45,16 | 45,40 | -3,16% | 369.174,00 |
| 12.07.2024 | 46,68 | 47,17 | 46,12 | 46,88 | 0,39% | 221.142,00 |
| 11.07.2024 | 47,09 | 47,10 | 45,81 | 46,70 | 0,43% | 149.561,00 |
| 10.07.2024 | 46,79 | 47,61 | 45,57 | 46,50 | 0,50% | 215.222,00 |
| 09.07.2024 | 46,30 | 46,75 | 45,58 | 46,27 | -0,06% | 78.505,00 |
| 08.07.2024 | 45,25 | 46,66 | 44,65 | 46,30 | 2,68% | 222.421,00 |
| 05.07.2024 | 45,02 | 46,19 | 44,68 | 45,09 | 1,03% | 232.010,00 |
| 03.07.2024 | 44,20 | 46,45 | 44,00 | 44,63 | 3,12% | 362.155,00 |
| 02.07.2024 | 42,64 | 43,57 | 42,30 | 43,28 | 1,38% | 262.628,00 |
| 01.07.2024 | 44,28 | 44,76 | 42,33 | 42,69 | -3,55% | 241.196,00 |
| 28.06.2024 | 45,84 | 46,14 | 44,13 | 44,26 | -2,98% | 160.690,00 |
| 27.06.2024 | 43,69 | 45,63 | 43,32 | 45,62 | 4,32% | 236.109,00 |
| 26.06.2024 | 44,21 | 44,75 | 43,30 | 43,73 | -1,49% | 143.744,00 |
| 25.06.2024 | 44,46 | 44,96 | 44,08 | 44,39 | -0,05% | 181.521,00 |
| 24.06.2024 | 44,20 | 45,00 | 43,58 | 44,41 | 1,00% | 140.960,00 |
| 21.06.2024 | 43,68 | 44,06 | 42,86 | 43,97 | 0,78% | 285.068,00 |
| 20.06.2024 | 45,59 | 46,37 | 43,24 | 43,63 | -4,30% | 536.200,00 |
| 18.06.2024 | 45,75 | 46,57 | 45,20 | 45,59 | 0,97% | 352.118,00 |
| 17.06.2024 | 46,96 | 47,15 | 45,07 | 45,15 | -4,51% | 150.869,00 |
| 14.06.2024 | 46,93 | 47,92 | 46,64 | 47,28 | 0,36% | 263.924,00 |
| 13.06.2024 | 46,68 | 48,00 | 45,72 | 47,11 | 4,20% | 878.543,00 |
| 12.06.2024 | 44,76 | 46,26 | 44,36 | 45,21 | 1,28% | 189.396,00 |
| 11.06.2024 | 45,87 | 45,87 | 44,40 | 44,64 | -3,31% | 171.808,00 |
| 10.06.2024 | 43,10 | 46,25 | 42,94 | 46,17 | 6,26% | 355.260,00 |
| 07.06.2024 | 43,19 | 43,87 | 42,70 | 43,45 | -0,62% | 378.146,00 |
| 06.06.2024 | 44,35 | 44,35 | 42,78 | 43,72 | -1,46% | 570.544,00 |
| 05.06.2024 | 44,53 | 45,21 | 42,96 | 44,37 | 0,41% | 571.416,00 |
| 04.06.2024 | 47,00 | 47,51 | 44,10 | 44,19 | -6,87% | 393.996,00 |
| 03.06.2024 | 49,30 | 49,69 | 47,28 | 47,45 | -3,85% | 208.026,00 |
| 31.05.2024 | 50,20 | 50,36 | 48,60 | 49,35 | -1,71% | 212.467,00 |
| 30.05.2024 | 48,92 | 50,46 | 48,61 | 50,21 | 3,46% | 433.328,00 |
| 29.05.2024 | 47,24 | 48,64 | 46,80 | 48,53 | 1,83% | 233.798,00 |
| 28.05.2024 | 46,00 | 48,20 | 45,65 | 47,66 | 4,24% | 295.689,00 |
| 24.05.2024 | 44,92 | 45,73 | 44,15 | 45,72 | 3,07% | 161.260,00 |
| 23.05.2024 | 45,47 | 46,07 | 44,11 | 44,36 | -1,49% | 210.707,00 |
| 22.05.2024 | 47,16 | 47,27 | 44,90 | 45,03 | -4,74% | 273.832,00 |
| 21.05.2024 | 49,04 | 49,86 | 46,89 | 47,27 | -3,27% | 353.365,00 |
| 20.05.2024 | 47,90 | 48,90 | 47,22 | 48,87 | 2,05% | 140.651,00 |
| 17.05.2024 | 48,41 | 49,09 | 47,57 | 47,89 | -0,87% | 194.677,00 |
| 16.05.2024 | 48,85 | 49,01 | 47,85 | 48,31 | -0,98% | 245.565,00 |
| 15.05.2024 | 47,72 | 49,41 | 47,56 | 48,79 | 2,69% | 272.491,00 |
| 14.05.2024 | 46,00 | 48,39 | 46,00 | 47,51 | 3,42% | 310.266,00 |
| 13.05.2024 | 47,20 | 47,53 | 45,21 | 45,94 | -2,44% | 367.518,00 |
| 10.05.2024 | 49,34 | 49,70 | 47,02 | 47,09 | -3,92% | 250.911,00 |
| 09.05.2024 | 49,48 | 49,48 | 48,18 | 49,01 | -0,97% | 400.465,00 |
| 08.05.2024 | 50,30 | 51,15 | 47,92 | 49,49 | -0,72% | 673.267,00 |
| 07.05.2024 | 50,39 | 51,32 | 48,23 | 49,85 | 0,50% | 554.770,00 |
| 06.05.2024 | 49,20 | 50,40 | 48,84 | 49,60 | 1,76% | 458.139,00 |
| 03.05.2024 | 47,27 | 48,97 | 46,74 | 48,74 | 4,68% | 385.338,00 |
| 02.05.2024 | 45,72 | 46,95 | 45,01 | 46,56 | 2,58% | 272.603,00 |
| 01.05.2024 | 44,34 | 45,71 | 43,02 | 45,39 | 2,30% | 150.363,00 |
| 30.04.2024 | 44,60 | 45,84 | 44,32 | 44,37 | -1,05% | 303.448,00 |
| 29.04.2024 | 44,26 | 45,55 | 44,17 | 44,84 | 1,82% | 141.080,00 |
| 26.04.2024 | 43,70 | 44,60 | 43,20 | 44,04 | 0,41% | 175.066,00 |
| 25.04.2024 | 43,23 | 44,10 | 42,48 | 43,86 | 0,67% | 343.189,00 |
| 24.04.2024 | 45,07 | 45,07 | 43,33 | 43,57 | -3,39% | 274.003,00 |
| 23.04.2024 | 46,10 | 46,78 | 44,88 | 45,10 | -2,49% | 327.069,00 |
| 22.04.2024 | 43,08 | 46,34 | 42,30 | 46,25 | 7,36% | 386.831,00 |
| 19.04.2024 | 41,94 | 43,50 | 41,70 | 43,08 | 2,84% | 231.352,00 |
| 18.04.2024 | 42,48 | 42,94 | 41,74 | 41,89 | -0,31% | 235.741,00 |
| 17.04.2024 | 42,31 | 42,60 | 41,32 | 42,02 | -0,12% | 223.565,00 |
| 16.04.2024 | 42,01 | 42,40 | 40,88 | 42,07 | -0,90% | 307.627,00 |
| 15.04.2024 | 45,80 | 45,83 | 42,07 | 42,45 | -6,04% | 372.106,00 |
| 12.04.2024 | 46,05 | 46,80 | 44,75 | 45,18 | -2,04% | 402.109,00 |
| 11.04.2024 | 45,93 | 46,18 | 44,41 | 46,12 | 1,03% | 347.566,00 |
| 10.04.2024 | 46,05 | 46,33 | 44,68 | 45,65 | -1,83% | 370.440,00 |
| 09.04.2024 | 46,00 | 47,54 | 45,31 | 46,50 | 1,00% | 381.808,00 |
| 08.04.2024 | 46,89 | 48,22 | 45,49 | 46,04 | -1,20% | 1.356.208,00 |
| 05.04.2024 | 43,34 | 47,34 | 43,34 | 46,60 | 7,08% | 860.344,00 |
| 04.04.2024 | 43,80 | 44,89 | 43,29 | 43,52 | -0,59% | 458.423,00 |
| 03.04.2024 | 41,90 | 44,00 | 41,90 | 43,78 | 4,89% | 427.998,00 |
| 02.04.2024 | 42,42 | 42,85 | 41,45 | 41,74 | -2,27% | 156.016,00 |
| 01.04.2024 | 43,00 | 43,59 | 42,49 | 42,71 | -1,00% | 82.480,00 |
| 28.03.2024 | 43,50 | 44,10 | 42,90 | 43,14 | -0,83% | 153.164,00 |
| 27.03.2024 | 42,53 | 43,91 | 42,37 | 43,50 | 2,23% | 248.280,00 |
| 26.03.2024 | 42,72 | 43,30 | 41,53 | 42,55 | -0,65% | 527.289,00 |
| 25.03.2024 | 44,19 | 45,11 | 42,49 | 42,83 | -1,95% | 446.318,00 |
| 22.03.2024 | 43,69 | 43,86 | 42,35 | 43,68 | 0,65% | 434.708,00 |
| 21.03.2024 | 43,72 | 44,21 | 42,95 | 43,40 | -0,60% | 673.918,00 |
| 20.03.2024 | 42,00 | 44,00 | 41,90 | 43,66 | 4,18% | 571.048,00 |
| 19.03.2024 | 42,51 | 44,14 | 41,64 | 41,91 | -1,46% | 577.927,00 |
| 18.03.2024 | 39,86 | 42,92 | 38,81 | 42,53 | 7,29% | 587.697,00 |
| 15.03.2024 | 38,56 | 39,99 | 38,45 | 39,64 | 1,23% | 373.400,00 |
| 14.03.2024 | 39,20 | 39,73 | 38,54 | 39,16 | 0,00% | 291.808,00 |
| 13.03.2024 | 39,62 | 40,60 | 39,09 | 39,16 | -0,53% | 411.796,00 |
| 12.03.2024 | 38,69 | 39,70 | 38,15 | 39,37 | 0,90% | 371.614,00 |
| 11.03.2024 | 39,87 | 40,59 | 38,76 | 39,02 | -1,49% | 295.093,00 |
| 08.03.2024 | 40,23 | 40,69 | 38,83 | 39,61 | 0,79% | 445.267,00 |
| 07.03.2024 | 40,00 | 41,70 | 39,12 | 39,30 | -6,09% | 676.275,00 |
| 06.03.2024 | 41,73 | 42,87 | 41,44 | 41,85 | 1,06% | 161.070,00 |
| 05.03.2024 | 41,21 | 42,49 | 40,50 | 41,41 | -0,53% | 229.177,00 |