Skip to main content

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

46.14 +1.34 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 45.21 46.77 45.07 46.14 321,009 +1.34(+2.99%)
Jul 18, 2024 44.96 45.68 44.60 44.80 274,042 +0.00(+0.00%)
Jul 17, 2024 44.69 45.76 44.02 44.80 200,278 -1.20(-2.61%)
Jul 16, 2024 45.48 46.55 43.95 46.00 274,755 +0.60(+1.32%)
Jul 15, 2024 46.66 47.74 45.16 45.40 369,669 -1.48(-3.16%)
Jul 12, 2024 46.68 47.17 46.12 46.88 221,142 +0.18(+0.39%)
Jul 11, 2024 47.09 47.10 45.81 46.70 149,611 +0.20(+0.43%)
Jul 10, 2024 46.79 47.61 45.57 46.50 215,658 +0.23(+0.50%)
Jul 09, 2024 46.30 46.75 45.58 46.27 79,496 -0.03(-0.06%)
Jul 08, 2024 45.25 46.66 44.65 46.30 274,069 +1.21(+2.68%)
Jul 05, 2024 45.02 46.19 44.68 45.09 232,010 +0.46(+1.03%)
Jul 03, 2024 44.20 46.45 44.00 44.63 362,155 +1.35(+3.12%)
Jul 02, 2024 42.64 43.57 42.30 43.28 265,130 +0.59(+1.38%)
Jul 01, 2024 44.28 44.76 42.33 42.69 241,196 -1.57(-3.55%)
Jun 28, 2024 45.84 46.14 44.13 44.26 160,690 -1.36(-2.98%)
Jun 27, 2024 43.69 45.63 43.32 45.62 236,142 +1.89(+4.32%)
Jun 26, 2024 44.21 44.75 43.30 43.73 143,744 -0.66(-1.49%)
Jun 25, 2024 44.46 44.96 44.08 44.39 181,528 -0.02(-0.05%)
Jun 24, 2024 44.20 45.00 43.58 44.41 140,970 +0.44(+1.00%)
Jun 21, 2024 43.68 44.06 42.86 43.97 285,068 +0.34(+0.78%)
Jun 20, 2024 45.59 46.37 43.24 43.63 536,215 -1.96(-4.30%)
Jun 18, 2024 45.75 46.57 45.20 45.59 352,118 +0.44(+0.97%)
Jun 17, 2024 46.96 47.15 45.07 45.15 150,896 -2.13(-4.51%)
Jun 14, 2024 46.93 47.92 46.64 47.28 263,924 +0.17(+0.36%)
Jun 13, 2024 46.68 48.00 45.72 47.11 878,999 +1.90(+4.20%)
Jun 12, 2024 44.76 46.26 44.36 45.21 189,396 +0.57(+1.28%)
Jun 11, 2024 45.87 45.87 44.40 44.64 171,953 -1.53(-3.31%)
Jun 10, 2024 43.10 46.25 42.94 46.17 355,263 +2.72(+6.26%)
Jun 07, 2024 43.19 43.87 42.70 43.45 378,146 -0.27(-0.62%)
Jun 06, 2024 44.35 44.35 42.78 43.72 570,544 -0.65(-1.46%)
Jun 05, 2024 44.53 45.21 42.96 44.37 571,416 +0.18(+0.41%)
Jun 04, 2024 47.00 47.51 44.10 44.19 393,996 -3.26(-6.87%)
Jun 03, 2024 49.30 49.69 47.28 47.45 208,041 -1.90(-3.85%)
May 31, 2024 50.20 50.36 48.60 49.35 212,467 -0.86(-1.71%)
May 30, 2024 48.92 50.46 48.61 50.21 433,333 +1.68(+3.46%)
May 29, 2024 47.24 48.64 46.80 48.53 233,801 +0.87(+1.83%)
May 28, 2024 46.00 48.20 45.65 47.66 295,694 +1.94(+4.24%)
May 24, 2024 44.92 45.73 44.15 45.72 161,260 +1.36(+3.07%)
May 23, 2024 45.47 46.07 44.11 44.36 210,712 -0.67(-1.49%)
May 22, 2024 47.16 47.27 44.90 45.03 273,832 -2.24(-4.74%)
May 21, 2024 49.04 49.86 46.89 47.27 353,634 -1.60(-3.27%)
May 20, 2024 47.90 48.90 47.22 48.87 140,652 +0.98(+2.05%)
May 17, 2024 48.41 49.09 47.57 47.89 194,677 -0.42(-0.87%)
May 16, 2024 48.85 49.01 47.85 48.31 245,778 -0.48(-0.98%)
May 15, 2024 47.72 49.41 47.55 48.79 272,500 +1.28(+2.69%)
May 14, 2024 46.00 48.39 46.00 47.51 310,289 +1.57(+3.42%)
May 13, 2024 47.20 47.53 45.21 45.94 367,519 -1.15(-2.44%)
May 10, 2024 49.34 49.70 47.02 47.09 250,911 -1.92(-3.92%)
May 09, 2024 49.48 49.48 48.18 49.01 400,468 -0.48(-0.97%)
May 08, 2024 50.30 51.15 47.92 49.49 673,267 -0.36(-0.72%)
May 07, 2024 50.39 51.32 48.23 49.85 555,386 +0.25(+0.50%)
May 06, 2024 49.20 50.40 48.84 49.60 459,126 +0.86(+1.76%)
May 03, 2024 47.27 48.97 46.74 48.74 385,338 +2.18(+4.68%)
May 02, 2024 45.72 46.95 45.01 46.56 272,603 +1.17(+2.58%)
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.