Skip to main content

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

48.74 +2.18 (+4.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.63 21.73 20.36 20.95 176,697 -0.65(-3.01%)
Feb 25, 2022 21.18 21.64 21.00 21.60 76,352 +0.61(+2.91%)
Feb 24, 2022 20.71 20.99 20.05 20.99 102,593 -0.09(-0.43%)
Feb 23, 2022 21.19 21.51 20.23 21.08 139,004 +0.00(+0.00%)
Feb 22, 2022 20.45 21.20 20.35 21.08 236,639 +0.78(+3.84%)
Feb 18, 2022 20.30 0 -0.28(-1.36%)
Feb 17, 2022 20.45 20.80 20.30 20.58 85,383 +0.18(+0.88%)
Feb 16, 2022 19.80 20.55 19.56 20.40 144,727 +0.50(+2.51%)
Feb 15, 2022 19.99 20.19 19.65 19.90 87,444 +0.01(+0.05%)
Feb 14, 2022 20.32 20.70 19.61 19.89 105,367 -0.42(-2.07%)
Feb 11, 2022 19.03 21.54 19.03 20.31 569,228 +1.30(+6.84%)
Feb 10, 2022 18.82 19.60 18.80 19.01 85,799 -0.16(-0.83%)
Feb 09, 2022 19.08 19.37 18.92 19.17 74,784 +0.23(+1.21%)
Feb 08, 2022 18.94 19.11 18.75 18.94 44,356 +0.00(+0.00%)
Feb 07, 2022 19.38 19.57 18.93 18.94 77,130 -0.29(-1.51%)
Feb 04, 2022 19.32 19.53 18.89 19.23 68,684 -0.21(-1.08%)
Feb 03, 2022 19.73 19.34 19.44 68,229 -0.58(-2.90%)
Feb 02, 2022 20.49 20.75 19.84 20.02 62,941 -0.26(-1.28%)
Feb 01, 2022 19.90 20.40 19.84 20.28 59,066 +0.40(+2.01%)
Jan 31, 2022 19.34 20.15 19.14 19.88 93,832 +0.44(+2.26%)
Jan 28, 2022 19.96 20.05 19.16 19.44 134,672 +0.59(+3.13%)
Jan 27, 2022 19.10 19.36 18.66 18.85 47,235 -0.23(-1.21%)
Jan 26, 2022 19.35 19.35 18.80 19.08 108,254 -0.05(-0.26%)
Jan 25, 2022 18.52 19.44 18.11 19.13 80,951 +0.50(+2.68%)
Jan 24, 2022 18.64 18.74 17.97 18.63 258,204 +0.05(+0.27%)
Jan 21, 2022 18.33 18.76 18.05 18.58 159,798 +0.11(+0.60%)
Jan 20, 2022 18.78 19.10 18.36 18.47 65,621 -0.24(-1.28%)
Jan 19, 2022 18.53 18.90 18.48 18.71 156,548 +0.27(+1.46%)
Jan 18, 2022 19.06 19.16 18.41 18.44 210,034 -1.04(-5.34%)
Jan 14, 2022 19.48 0 +0.02(+0.10%)
Jan 13, 2022 19.68 20.04 19.30 19.46 54,464 -0.22(-1.12%)
Jan 12, 2022 18.89 19.74 18.78 19.68 110,100 +0.79(+4.18%)
Jan 11, 2022 18.76 19.09 18.51 18.89 76,083 +0.22(+1.18%)
Jan 10, 2022 19.25 19.29 18.43 18.67 162,904 -0.49(-2.56%)
Jan 07, 2022 18.74 19.30 18.57 19.16 82,702 +0.41(+2.19%)
Jan 06, 2022 18.95 19.13 18.73 18.75 45,115 -0.21(-1.11%)
Jan 05, 2022 20.14 20.14 18.72 18.96 163,289 -1.02(-5.11%)
Jan 04, 2022 20.28 20.38 19.72 19.98 146,267 -0.07(-0.35%)
Jan 03, 2022 21.11 21.38 20.01 20.05 168,771 -1.06(-5.02%)
Dec 31, 2021 20.71 21.28 20.71 21.11 71,050 +0.23(+1.10%)
Dec 30, 2021 20.66 21.20 20.35 20.88 243,688 +0.42(+2.05%)
Dec 29, 2021 20.70 20.79 19.90 20.46 114,783 -0.17(-0.82%)
Dec 28, 2021 20.16 20.99 20.16 20.63 271,352 +0.63(+3.15%)
Dec 27, 2021 19.95 20.15 19.61 20.00 100,113 +0.27(+1.37%)
Dec 23, 2021 19.74 20.00 19.50 19.73 65,160 +0.09(+0.46%)
Dec 22, 2021 19.60 19.79 19.35 19.64 52,414 +0.00(+0.00%)
Dec 21, 2021 19.19 19.89 18.91 19.64 118,994 +0.63(+3.31%)
Dec 20, 2021 18.52 19.02 18.32 19.01 125,015 +0.27(+1.44%)
Dec 17, 2021 18.79 19.18 18.58 18.74 101,028 -0.19(-1.00%)
Dec 16, 2021 18.49 19.07 18.49 18.93 98,852 +0.69(+3.78%)
Dec 15, 2021 17.79 18.63 17.58 18.24 177,457 +0.29(+1.62%)
Dec 14, 2021 18.01 18.46 17.84 17.95 77,484 -0.12(-0.66%)
Dec 13, 2021 18.52 18.52 18.07 18.07 94,369 -0.53(-2.85%)
Dec 10, 2021 18.85 19.14 18.56 18.60 77,488 -0.31(-1.64%)
Dec 09, 2021 18.69 19.25 18.23 18.91 152,772 -0.09(-0.47%)
Dec 08, 2021 18.89 19.26 18.87 19.00 55,028 -0.04(-0.21%)
Dec 07, 2021 19.03 19.25 18.98 19.04 61,794 +0.22(+1.17%)
Dec 06, 2021 18.67 19.16 18.59 18.82 121,540 +0.34(+1.84%)
Dec 03, 2021 18.70 18.88 17.96 18.48 174,559 -0.26(-1.39%)
Dec 02, 2021 17.78 19.25 17.78 18.74 211,705 +0.97(+5.46%)
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.