Skip to main content

Pampa Energia S.A. ADR (NY: PAM )

33.76 -1.10 (-3.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 34.70 34.74 33.67 33.76 77,504 -1.10(-3.16%)
Jan 26, 2023 35.52 35.86 34.40 34.86 117,021 -0.48(-1.36%)
Jan 25, 2023 34.25 35.41 33.61 35.34 163,408 +1.01(+2.94%)
Jan 24, 2023 34.06 34.60 33.29 34.33 123,391 +0.12(+0.35%)
Jan 23, 2023 34.30 35.45 33.93 34.21 189,419 +0.01(+0.03%)
Jan 20, 2023 32.83 34.53 32.40 34.20 245,382 +1.37(+4.17%)
Jan 19, 2023 32.93 33.09 30.78 32.83 591,406 -0.27(-0.82%)
Jan 18, 2023 35.29 36.75 33.04 33.10 381,462 -2.02(-5.75%)
Jan 17, 2023 35.25 35.97 34.77 35.12 282,181 +0.13(+0.37%)
Jan 13, 2023 34.74 35.42 34.19 34.99 258,055 -0.11(-0.31%)
Jan 12, 2023 35.43 35.75 33.61 35.10 301,192 -0.83(-2.31%)
Jan 11, 2023 34.08 36.87 34.08 35.93 497,191 +2.04(+6.02%)
Jan 10, 2023 34.00 34.11 33.26 33.89 135,193 +0.29(+0.86%)
Jan 09, 2023 33.55 34.19 32.61 33.60 284,162 +0.18(+0.54%)
Jan 06, 2023 33.10 34.50 33.05 33.42 312,194 +0.47(+1.43%)
Jan 05, 2023 31.93 33.02 31.65 32.95 159,928 +1.08(+3.39%)
Jan 04, 2023 30.92 31.97 30.21 31.87 117,201 +0.74(+2.38%)
Jan 03, 2023 32.30 32.39 31.10 31.13 256,257 -0.81(-2.54%)
Dec 30, 2022 31.34 32.00 31.34 31.94 88,434 +0.80(+2.57%)
Dec 29, 2022 31.24 31.75 31.13 31.14 168,983 +0.33(+1.07%)
Dec 28, 2022 30.79 31.40 30.38 30.81 227,947 -0.08(-0.26%)
Dec 27, 2022 29.99 31.00 29.74 30.89 273,519 +0.94(+3.14%)
Dec 23, 2022 29.40 30.30 29.03 29.95 253,668 +0.36(+1.22%)
Dec 22, 2022 29.14 29.70 28.90 29.59 172,996 +0.73(+2.53%)
Dec 21, 2022 28.45 29.00 28.21 28.86 153,141 +0.82(+2.92%)
Dec 20, 2022 27.75 28.94 27.59 28.04 113,327 +0.27(+0.97%)
Dec 19, 2022 26.39 27.78 26.00 27.77 182,423 +1.66(+6.36%)
Dec 16, 2022 25.22 26.16 25.22 26.11 143,151 +0.63(+2.47%)
Dec 15, 2022 25.19 25.66 25.01 25.48 104,907 -0.22(-0.86%)
Dec 14, 2022 26.01 26.14 24.87 25.70 191,355 -0.31(-1.19%)
Dec 13, 2022 27.30 27.30 25.97 26.01 136,302 -0.44(-1.66%)
Dec 12, 2022 25.79 26.93 25.79 26.45 240,635 +0.47(+1.81%)
Dec 09, 2022 26.09 26.38 25.60 25.98 103,349 -0.20(-0.76%)
Dec 08, 2022 27.64 27.89 26.07 26.18 91,652 -1.46(-5.28%)
Dec 07, 2022 27.13 28.00 27.07 27.64 111,934 +0.60(+2.22%)
Dec 06, 2022 27.45 27.45 26.31 27.04 151,891 -0.38(-1.39%)
Dec 05, 2022 28.62 28.82 27.26 27.42 110,098 -1.22(-4.26%)
Dec 02, 2022 28.97 29.44 28.63 28.64 99,999 -0.47(-1.61%)
Dec 01, 2022 28.87 29.46 28.40 29.11 169,019 +0.46(+1.61%)
Nov 30, 2022 29.00 29.40 28.21 28.65 97,437 -0.34(-1.17%)
Nov 29, 2022 27.99 29.15 27.88 28.99 95,587 +1.00(+3.57%)
Nov 28, 2022 27.50 27.99 27.07 27.99 160,643 +0.42(+1.52%)
Nov 25, 2022 26.48 27.57 26.48 27.57 52,607 +0.87(+3.26%)
Nov 23, 2022 26.14 26.72 25.91 26.70 158,513 +0.56(+2.14%)
Nov 22, 2022 26.08 26.32 25.87 26.14 94,957 +0.14(+0.54%)
Nov 21, 2022 26.30 26.48 25.44 26.00 40,749 -0.29(-1.10%)
Nov 18, 2022 25.97 26.35 25.20 26.29 62,446 +0.42(+1.62%)
Nov 17, 2022 26.12 26.13 24.90 25.87 81,272 -0.40(-1.52%)
Nov 16, 2022 26.87 27.21 25.95 26.27 65,098 -0.79(-2.92%)
Nov 15, 2022 27.60 27.60 26.81 27.06 94,120 +0.20(+0.74%)
Nov 14, 2022 25.90 27.33 25.60 26.86 147,907 +0.91(+3.51%)
Nov 11, 2022 25.10 26.02 24.86 25.95 87,083 +0.87(+3.47%)
Nov 10, 2022 26.22 26.22 24.84 25.08 148,058 -0.16(-0.63%)
Nov 09, 2022 25.87 26.44 24.91 25.24 116,273 -1.06(-4.03%)
Nov 08, 2022 26.00 26.46 25.09 26.30 167,454 +1.11(+4.41%)
Nov 07, 2022 26.38 26.38 25.19 25.19 114,539 -0.72(-2.78%)
Nov 04, 2022 26.05 26.09 25.11 25.91 109,192 +0.42(+1.65%)
Nov 03, 2022 25.11 25.81 24.61 25.49 82,824 +0.15(+0.59%)
Nov 02, 2022 26.35 26.56 25.12 25.34 176,068 -1.01(-3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.