Skip to main content

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

43.14 -0.36 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.26 46.58 45.19 46.44 571,250 +0.86(+1.89%)
Jan 30, 2017 45.42 45.65 45.10 45.58 566,898 +0.16(+0.35%)
Jan 27, 2017 45.28 45.53 45.03 45.42 301,519 +0.33(+0.73%)
Jan 26, 2017 44.70 45.95 44.51 45.09 875,393 +0.38(+0.85%)
Jan 25, 2017 44.81 45.04 44.41 44.71 155,105 -0.09(-0.20%)
Jan 24, 2017 44.75 45.28 44.45 44.80 938,728 +0.21(+0.47%)
Jan 23, 2017 44.16 45.11 43.75 44.59 612,308 +0.85(+1.94%)
Jan 20, 2017 42.55 43.81 42.42 43.74 281,014 +1.42(+3.36%)
Jan 19, 2017 43.22 43.32 42.03 42.32 408,293 -0.90(-2.08%)
Jan 18, 2017 42.26 43.60 42.17 43.22 811,081 +1.04(+2.47%)
Jan 17, 2017 41.19 42.42 40.65 42.18 541,031 +1.21(+2.95%)
Jan 13, 2017 40.97 40.97 40.97 0 +1.07(+2.68%)
Jan 12, 2017 40.50 40.65 39.31 39.90 466,433 -0.55(-1.36%)
Jan 11, 2017 39.98 40.81 39.68 40.45 838,819 +0.79(+1.99%)
Jan 10, 2017 37.46 39.91 37.46 39.66 911,306 +2.36(+6.33%)
Jan 09, 2017 37.15 37.50 36.94 37.30 495,013 +0.30(+0.81%)
Jan 06, 2017 36.20 37.14 36.20 37.00 429,689 +0.66(+1.82%)
Jan 05, 2017 36.54 36.76 35.52 36.34 371,491 +0.12(+0.33%)
Jan 04, 2017 36.19 36.56 36.05 36.22 232,117 +0.22(+0.61%)
Jan 03, 2017 37.00 37.23 35.70 36.00 347,296 +1.19(+3.42%)
Dec 30, 2016 34.81 34.81 34.81 0 +0.58(+1.69%)
Dec 29, 2016 33.08 34.40 33.08 34.23 127,180 +1.18(+3.57%)
Dec 28, 2016 32.83 33.46 32.83 33.05 275,244 +0.33(+1.01%)
Dec 27, 2016 33.03 33.03 31.52 32.72 235,611 -0.74(-2.21%)
Dec 23, 2016 33.46 33.46 33.46 0 -0.15(-0.45%)
Dec 22, 2016 33.79 34.09 33.31 33.61 138,645 -0.38(-1.12%)
Dec 21, 2016 33.33 34.21 33.25 33.99 409,892 +0.84(+2.53%)
Dec 20, 2016 34.13 34.62 32.79 33.15 465,791 -1.19(-3.47%)
Dec 19, 2016 34.68 35.16 34.21 34.34 222,185 -0.34(-0.98%)
Dec 16, 2016 34.80 34.89 34.52 34.68 160,152 -0.28(-0.80%)
Dec 15, 2016 34.40 34.97 34.25 34.96 309,548 +0.39(+1.13%)
Dec 14, 2016 35.32 35.70 34.56 34.57 257,777 -0.68(-1.93%)
Dec 13, 2016 34.84 35.43 34.66 35.25 188,372 +0.29(+0.83%)
Dec 12, 2016 35.29 35.51 34.68 34.96 308,957 -0.48(-1.35%)
Dec 09, 2016 35.57 35.93 35.43 35.44 140,569 -0.10(-0.28%)
Dec 08, 2016 35.87 36.02 35.28 35.54 122,132 -0.16(-0.45%)
Dec 07, 2016 35.60 35.79 35.28 35.70 271,509 +0.30(+0.85%)
Dec 06, 2016 35.10 35.94 34.67 35.40 184,734 +0.39(+1.11%)
Dec 05, 2016 35.00 35.32 34.76 35.01 247,179 +0.03(+0.09%)
Dec 02, 2016 34.30 35.10 34.30 34.98 191,166 +0.63(+1.83%)
Dec 01, 2016 34.90 35.36 34.10 34.35 301,581 -0.58(-1.66%)
Nov 30, 2016 35.04 35.90 34.43 34.93 875,651 -0.12(-0.34%)
Nov 29, 2016 36.31 36.31 34.51 35.05 530,363 -1.56(-4.26%)
Nov 28, 2016 36.45 36.99 36.30 36.61 147,011 +0.35(+0.97%)
Nov 25, 2016 36.40 36.43 36.08 36.26 259,229 -0.35(-0.96%)
Nov 23, 2016 36.61 36.61 36.61 0 -0.08(-0.22%)
Nov 22, 2016 35.49 36.98 35.49 36.69 438,039 +1.53(+4.35%)
Nov 21, 2016 33.47 35.39 33.40 35.16 195,772 +1.78(+5.33%)
Nov 18, 2016 33.71 34.01 33.30 33.38 294,149 -0.53(-1.56%)
Nov 17, 2016 33.29 33.99 33.16 33.91 339,638 +0.51(+1.53%)
Nov 16, 2016 32.88 33.47 32.74 33.40 273,455 +0.46(+1.40%)
Nov 15, 2016 31.93 33.34 31.84 32.94 241,264 +1.42(+4.51%)
Nov 14, 2016 31.90 31.90 30.60 31.52 464,142 -0.65(-2.02%)
Nov 11, 2016 32.21 32.31 31.40 32.17 729,832 -1.06(-3.19%)
Nov 10, 2016 34.73 34.77 33.19 33.23 1,194,498 -1.87(-5.33%)
Nov 09, 2016 34.20 35.15 33.36 35.10 513,366 +0.26(+0.75%)
Nov 08, 2016 34.41 34.88 34.19 34.84 426,104 +0.38(+1.10%)
Nov 07, 2016 33.30 34.51 33.30 34.46 663,342 +0.92(+2.74%)
Nov 04, 2016 33.40 33.54 33.19 33.54 133,308 +0.03(+0.09%)
Nov 03, 2016 33.21 33.80 33.21 33.51 216,331 +0.30(+0.90%)
Nov 02, 2016 33.73 33.89 33.06 33.21 275,164 -0.74(-2.18%)
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.