74,190$
-2,45%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 68,82 | 71,10 | 68,82 | 70,04 | 1,85% | 115.888,00 |
| 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 |
| 17.06.2025 | 73,70 | 74,24 | 72,51 | 73,28 | -0,68% | 375.300,00 |
| 16.06.2025 | 76,00 | 76,00 | 73,49 | 73,78 | -0,94% | 69.693,00 |
| 13.06.2025 | 76,47 | 77,25 | 73,51 | 74,48 | -2,64% | 188.323,00 |
| 12.06.2025 | 75,50 | 76,58 | 74,85 | 76,50 | 0,91% | 95.853,00 |
| 11.06.2025 | 76,02 | 76,83 | 74,74 | 75,81 | -0,28% | 198.364,00 |
| 10.06.2025 | 73,26 | 76,67 | 73,00 | 76,02 | 4,14% | 224.193,00 |
| 09.06.2025 | 74,00 | 74,20 | 72,56 | 73,00 | -1,76% | 167.366,00 |
| 06.06.2025 | 73,80 | 74,82 | 72,24 | 74,31 | 0,92% | 135.622,00 |
| 05.06.2025 | 72,01 | 74,30 | 72,01 | 73,63 | 2,79% | 195.644,00 |
| 04.06.2025 | 75,75 | 78,05 | 71,62 | 71,63 | -6,57% | 231.300,00 |
| 03.06.2025 | 75,75 | 77,45 | 74,64 | 76,67 | 2,00% | 151.681,00 |
| 02.06.2025 | 77,00 | 78,00 | 75,02 | 75,17 | -1,96% | 107.175,00 |
| 30.05.2025 | 77,63 | 77,83 | 75,71 | 76,67 | -1,94% | 122.564,00 |
| 29.05.2025 | 81,59 | 82,78 | 77,92 | 78,19 | -3,94% | 134.628,00 |
| 28.05.2025 | 81,23 | 82,34 | 79,17 | 81,40 | 0,15% | 170.307,00 |
| 27.05.2025 | 83,71 | 83,71 | 80,64 | 81,28 | -1,31% | 131.031,00 |
| 23.05.2025 | 79,95 | 82,95 | 79,53 | 82,36 | 1,07% | 104.788,00 |
| 22.05.2025 | 80,54 | 82,82 | 78,75 | 81,49 | 0,05% | 188.162,00 |
| 21.05.2025 | 86,00 | 86,04 | 81,14 | 81,45 | -3,91% | 248.591,00 |
| 20.05.2025 | 85,07 | 85,94 | 84,16 | 84,76 | -0,36% | 151.920,00 |
| 19.05.2025 | 82,85 | 87,59 | 82,00 | 85,07 | 3,40% | 347.651,00 |
| 16.05.2025 | 82,50 | 83,42 | 81,55 | 82,27 | -0,04% | 168.484,00 |
| 15.05.2025 | 81,51 | 83,70 | 81,51 | 82,30 | -2,14% | 270.630,00 |
| 14.05.2025 | 83,87 | 85,17 | 80,72 | 84,10 | 0,44% | 206.736,00 |
| 13.05.2025 | 82,00 | 85,19 | 79,69 | 83,73 | 3,04% | 389.005,00 |
| 12.05.2025 | 77,66 | 81,56 | 76,17 | 81,26 | 7,71% | 481.735,00 |
| 09.05.2025 | 72,40 | 75,95 | 72,40 | 75,44 | 4,26% | 193.718,00 |
| 08.05.2025 | 71,33 | 73,50 | 70,46 | 72,36 | 0,99% | 149.816,00 |
| 07.05.2025 | 71,09 | 72,24 | 69,84 | 71,65 | 0,28% | 170.422,00 |
| 06.05.2025 | 68,34 | 71,55 | 68,00 | 71,45 | 3,66% | 145.298,00 |
| 05.05.2025 | 71,10 | 71,89 | 68,81 | 68,93 | -3,22% | 122.634,00 |
| 02.05.2025 | 71,52 | 72,46 | 70,65 | 71,22 | 1,38% | 109.266,00 |
| 01.05.2025 | 70,65 | 72,90 | 69,71 | 70,25 | -1,04% | 154.613,00 |
| 30.04.2025 | 72,53 | 72,88 | 70,35 | 70,99 | -3,45% | 204.083,00 |
| 29.04.2025 | 73,47 | 74,30 | 73,11 | 73,53 | -0,68% | 111.750,00 |
| 28.04.2025 | 76,61 | 77,39 | 73,19 | 74,03 | -3,09% | 178.889,00 |
| 25.04.2025 | 76,19 | 76,95 | 75,23 | 76,39 | 0,45% | 103.822,00 |
| 24.04.2025 | 77,30 | 79,61 | 75,79 | 76,05 | -1,64% | 153.404,00 |
| 23.04.2025 | 79,54 | 80,68 | 77,00 | 77,32 | 0,03% | 182.138,00 |
| 22.04.2025 | 75,43 | 77,98 | 75,43 | 77,30 | 3,59% | 140.872,00 |
| 21.04.2025 | 78,16 | 78,25 | 73,30 | 74,62 | -4,64% | 151.773,00 |
| 17.04.2025 | 77,10 | 81,47 | 76,78 | 78,25 | 2,60% | 155.175,00 |
| 16.04.2025 | 74,05 | 77,80 | 74,05 | 76,27 | 1,40% | 163.383,00 |
| 15.04.2025 | 76,58 | 78,04 | 74,35 | 75,22 | -2,20% | 250.515,00 |
| 14.04.2025 | 77,37 | 82,11 | 75,00 | 76,91 | 10,52% | 804.510,00 |
| 11.04.2025 | 66,21 | 71,25 | 64,85 | 69,59 | 6,96% | 210.725,00 |
| 10.04.2025 | 69,11 | 69,79 | 62,78 | 65,06 | -6,48% | 187.530,00 |
| 09.04.2025 | 62,54 | 70,72 | 59,63 | 69,57 | 10,69% | 533.840,00 |
| 08.04.2025 | 67,33 | 68,94 | 61,68 | 62,85 | -2,80% | 445.187,00 |
| 07.04.2025 | 65,10 | 69,87 | 62,24 | 64,66 | -5,72% | 539.356,00 |
| 04.04.2025 | 72,04 | 72,28 | 65,60 | 68,58 | -8,24% | 350.663,00 |
| 03.04.2025 | 75,55 | 76,60 | 74,38 | 74,74 | -4,45% | 223.333,00 |
| 02.04.2025 | 78,61 | 79,12 | 77,09 | 78,22 | -0,70% | 87.308,00 |
| 01.04.2025 | 78,65 | 79,75 | 76,78 | 78,77 | 2,03% | 120.208,00 |
| 31.03.2025 | 77,70 | 78,12 | 75,05 | 77,20 | -2,83% | 198.705,00 |
| 28.03.2025 | 80,00 | 80,50 | 78,92 | 79,45 | -1,67% | 115.120,00 |
| 27.03.2025 | 81,88 | 84,22 | 80,23 | 80,80 | -1,32% | 202.192,00 |
| 26.03.2025 | 83,12 | 84,63 | 81,49 | 81,88 | -2,60% | 121.927,00 |
| 25.03.2025 | 83,00 | 84,81 | 82,37 | 84,07 | 1,93% | 128.536,00 |
| 24.03.2025 | 83,73 | 84,43 | 81,85 | 82,48 | 0,12% | 104.996,00 |
| 21.03.2025 | 78,31 | 82,85 | 78,31 | 82,38 | 3,62% | 194.450,00 |
| 20.03.2025 | 79,38 | 80,88 | 78,98 | 79,50 | -0,56% | 134.458,00 |
| 19.03.2025 | 77,20 | 80,15 | 76,11 | 79,95 | 5,34% | 215.213,00 |
| 18.03.2025 | 79,89 | 80,49 | 75,21 | 75,90 | -5,41% | 218.649,00 |
| 17.03.2025 | 82,74 | 83,32 | 79,93 | 80,24 | -2,67% | 219.581,00 |
| 14.03.2025 | 79,96 | 82,74 | 79,36 | 82,44 | 4,81% | 169.316,00 |
| 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 |