85,140$
1,25%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 84,09 | 85,89 | 83,08 | 85,25 | 1,38% | 339.351,00 |
| 28.05.2026 | 83,37 | 85,80 | 82,97 | 84,09 | 0,57% | 322.724,00 |
| 27.05.2026 | 80,50 | 84,84 | 79,40 | 83,61 | 3,12% | 458.324,00 |
| 26.05.2026 | 80,74 | 81,89 | 79,40 | 81,08 | 0,50% | 203.190,00 |
| 22.05.2026 | 81,71 | 82,61 | 79,90 | 80,68 | -1,26% | 96.456,00 |
| 21.05.2026 | 80,73 | 82,36 | 79,51 | 81,71 | 2,86% | 229.133,00 |
| 20.05.2026 | 82,62 | 83,01 | 79,43 | 79,44 | -3,60% | 300.712,00 |
| 19.05.2026 | 82,34 | 84,05 | 81,38 | 82,41 | -0,43% | 235.195,00 |
| 18.05.2026 | 79,35 | 83,15 | 78,01 | 82,77 | 4,30% | 273.542,00 |
| 15.05.2026 | 80,00 | 80,99 | 78,77 | 79,36 | -1,11% | 240.608,00 |
| 14.05.2026 | 80,24 | 81,33 | 79,47 | 80,25 | 0,38% | 143.258,00 |
| 13.05.2026 | 82,30 | 82,30 | 79,19 | 79,95 | -2,97% | 200.476,00 |
| 12.05.2026 | 81,28 | 82,67 | 80,34 | 82,40 | 0,61% | 167.000,00 |
| 11.05.2026 | 80,01 | 82,61 | 79,35 | 81,90 | 4,04% | 272.051,00 |
| 08.05.2026 | 82,87 | 82,87 | 78,30 | 78,72 | -4,58% | 379.235,00 |
| 07.05.2026 | 82,00 | 82,78 | 80,33 | 82,50 | -1,08% | 275.751,00 |
| 06.05.2026 | 79,00 | 83,49 | 78,01 | 83,40 | 5,88% | 394.768,00 |
| 05.05.2026 | 81,36 | 82,38 | 78,32 | 78,77 | -2,04% | 333.975,00 |
| 04.05.2026 | 79,22 | 81,54 | 79,22 | 80,41 | 1,46% | 277.112,00 |
| 01.05.2026 | 83,24 | 83,24 | 78,01 | 79,25 | -4,37% | 382.025,00 |
| 30.04.2026 | 81,92 | 83,99 | 80,86 | 82,87 | 0,10% | 295.095,00 |
| 29.04.2026 | 82,35 | 83,20 | 80,36 | 82,79 | 0,77% | 306.716,00 |
| 28.04.2026 | 80,78 | 82,66 | 80,78 | 82,16 | 1,94% | 199.773,00 |
| 27.04.2026 | 80,89 | 82,57 | 80,20 | 80,60 | 0,05% | 235.173,00 |
| 24.04.2026 | 82,28 | 83,00 | 80,53 | 80,56 | -2,82% | 211.967,00 |
| 23.04.2026 | 82,94 | 84,08 | 82,30 | 82,90 | 0,29% | 158.388,00 |
| 22.04.2026 | 82,83 | 83,89 | 82,32 | 82,66 | -0,42% | 246.273,00 |
| 21.04.2026 | 81,18 | 83,60 | 80,70 | 83,01 | 1,32% | 206.257,00 |
| 20.04.2026 | 81,31 | 83,15 | 80,50 | 81,93 | 1,39% | 188.104,00 |
| 17.04.2026 | 81,95 | 81,98 | 79,79 | 80,81 | -2,11% | 343.520,00 |
| 16.04.2026 | 82,15 | 84,02 | 82,15 | 82,55 | 0,56% | 173.419,00 |
| 15.04.2026 | 83,59 | 83,94 | 81,81 | 82,09 | -1,51% | 250.728,00 |
| 14.04.2026 | 86,77 | 86,87 | 83,20 | 83,35 | -3,87% | 221.899,00 |
| 13.04.2026 | 87,58 | 89,12 | 86,64 | 86,71 | -0,65% | 198.296,00 |
| 10.04.2026 | 86,28 | 88,16 | 86,28 | 87,28 | 0,79% | 101.235,00 |
| 09.04.2026 | 88,00 | 89,03 | 86,51 | 86,60 | -1,31% | 227.821,00 |
| 08.04.2026 | 85,66 | 87,77 | 84,18 | 87,75 | -0,03% | 231.562,00 |
| 07.04.2026 | 88,66 | 89,47 | 86,83 | 87,78 | -0,79% | 280.596,00 |
| 06.04.2026 | 89,21 | 89,56 | 86,17 | 88,48 | -0,86% | 289.206,00 |
| 02.04.2026 | 86,26 | 89,97 | 85,87 | 89,25 | 2,37% | 196.799,00 |
| 01.04.2026 | 88,51 | 88,55 | 85,44 | 87,18 | -1,49% | 391.240,00 |
| 31.03.2026 | 87,97 | 90,30 | 87,02 | 88,50 | 1,90% | 511.837,00 |
| 30.03.2026 | 85,17 | 88,22 | 85,17 | 86,85 | 3,49% | 242.110,00 |
| 27.03.2026 | 84,48 | 85,60 | 83,01 | 83,92 | -0,36% | 250.319,00 |
| 26.03.2026 | 85,20 | 86,83 | 83,59 | 84,22 | -1,90% | 214.841,00 |
| 25.03.2026 | 85,06 | 86,44 | 83,43 | 85,85 | 1,13% | 215.425,00 |
| 24.03.2026 | 84,76 | 85,42 | 82,53 | 84,89 | 1,48% | 164.582,00 |
| 23.03.2026 | 83,60 | 84,85 | 82,66 | 83,65 | -0,54% | 180.717,00 |
| 20.03.2026 | 86,26 | 87,67 | 83,40 | 84,10 | -2,90% | 302.203,00 |
| 19.03.2026 | 84,39 | 87,24 | 83,52 | 86,61 | 1,62% | 576.528,00 |
| 18.03.2026 | 84,76 | 86,59 | 83,95 | 85,23 | 1,12% | 197.045,00 |
| 17.03.2026 | 80,88 | 84,50 | 80,81 | 84,29 | 5,09% | 255.355,00 |
| 16.03.2026 | 81,29 | 82,76 | 77,54 | 80,21 | -1,01% | 191.529,00 |
| 13.03.2026 | 82,71 | 84,20 | 80,60 | 81,03 | -1,56% | 170.334,00 |
| 12.03.2026 | 85,80 | 87,24 | 82,20 | 82,31 | -2,82% | 272.902,00 |
| 11.03.2026 | 82,82 | 85,62 | 82,56 | 84,70 | 2,16% | 219.538,00 |
| 10.03.2026 | 79,70 | 84,39 | 79,26 | 82,91 | 4,38% | 310.019,00 |
| 09.03.2026 | 79,12 | 80,90 | 78,08 | 79,43 | 0,62% | 184.857,00 |
| 06.03.2026 | 77,41 | 81,25 | 77,18 | 78,94 | 0,45% | 237.079,00 |
| 05.03.2026 | 76,58 | 78,59 | 75,62 | 78,59 | 1,55% | 228.521,00 |
| 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 |