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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	38.93	39.08	37.10	37.36	105,757	-1.41(-3.64%)
Sep 28, 2023	38.45	39.41	38.45	38.77	147,567	-0.28(-0.72%)
Sep 27, 2023	38.66	39.72	38.40	39.05	155,105	+0.54(+1.40%)
Sep 26, 2023	38.98	39.62	38.10	38.51	159,501	-0.49(-1.26%)
Sep 25, 2023	40.01	39.40	38.67	39.00	105,057	-1.11(-2.77%)
Sep 22, 2023	40.28	41.06	39.63	40.11	112,105	-0.05(-0.12%)
Sep 21, 2023	40.54	41.64	39.89	40.16	216,144	-0.17(-0.42%)
Sep 20, 2023	41.62	41.79	40.20	40.33	65,271	-1.15(-2.77%)
Sep 19, 2023	42.31	42.84	41.26	41.48	76,290	-0.62(-1.47%)
Sep 18, 2023	40.54	42.30	40.50	42.10	106,101	+1.66(+4.10%)
Sep 15, 2023	41.41	41.41	40.35	40.44	104,653	-0.97(-2.34%)
Sep 14, 2023	41.17	41.88	40.58	41.41	129,285	+0.67(+1.64%)
Sep 13, 2023	39.70	41.28	39.11	40.74	151,565	+0.82(+2.05%)
Sep 12, 2023	37.56	40.48	37.56	39.92	185,021	+2.06(+5.44%)
Sep 11, 2023	39.23	39.68	37.27	37.86	274,686	-0.98(-2.52%)
Sep 08, 2023	40.84	41.83	38.60	38.84	347,619	-1.99(-4.87%)
Sep 07, 2023	41.88	42.15	40.46	40.83	245,098	-2.08(-4.85%)
Sep 06, 2023	43.95	44.79	42.80	42.91	168,144	-1.08(-2.46%)
Sep 05, 2023	45.00	45.80	43.85	43.99	141,939	-1.84(-4.01%)
Sep 01, 2023	45.92	46.78	45.31	45.83	90,883	+0.27(+0.59%)
Aug 31, 2023	47.10	47.10	45.33	45.56	197,097	-1.54(-3.27%)
Aug 30, 2023	48.11	48.79	46.55	47.10	115,889	-1.09(-2.26%)
Aug 29, 2023	47.84	48.60	46.97	48.19	179,092	+0.50(+1.05%)
Aug 28, 2023	46.08	47.82	46.08	47.69	90,099	+1.92(+4.19%)
Aug 25, 2023	46.30	46.42	44.74	45.77	138,758	-0.54(-1.17%)
Aug 24, 2023	47.46	48.00	46.08	46.31	116,810	-1.00(-2.11%)
Aug 23, 2023	47.00	47.63	46.17	47.31	221,696	+0.58(+1.24%)
Aug 22, 2023	44.31	47.00	44.28	46.73	169,752	+2.69(+6.11%)
Aug 21, 2023	44.69	45.45	43.43	44.04	98,991	-0.71(-1.59%)
Aug 18, 2023	44.34	45.37	44.01	44.75	162,426	+0.32(+0.72%)
Aug 17, 2023	45.22	46.23	43.75	44.43	165,110	-0.58(-1.29%)
Aug 16, 2023	45.06	46.90	44.57	45.01	298,477	+0.21(+0.47%)
Aug 15, 2023	43.60	46.20	43.35	44.80	412,446	+1.16(+2.66%)
Aug 14, 2023	43.37	45.34	38.72	43.64	818,441	-1.11(-2.48%)
Aug 11, 2023	42.76	44.94	42.26	44.75	361,963	+1.85(+4.31%)
Aug 10, 2023	41.79	43.38	40.15	42.90	237,773	+1.15(+2.75%)
Aug 09, 2023	41.44	42.90	41.00	41.75	200,907	+0.59(+1.43%)
Aug 08, 2023	40.68	41.65	40.09	41.16	217,768	+0.44(+1.08%)
Aug 07, 2023	40.42	40.88	39.80	40.72	175,459	+0.40(+0.99%)
Aug 04, 2023	40.12	41.54	40.00	40.32	115,434	+0.29(+0.72%)
Aug 03, 2023	41.42	42.46	39.88	40.03	150,516	-1.40(-3.38%)
Aug 02, 2023	42.69	42.69	41.43	41.43	139,654	-1.44(-3.36%)
Aug 01, 2023	42.00	43.55	41.80	42.87	217,400	+0.87(+2.07%)
Jul 31, 2023	41.18	42.36	41.18	42.00	153,352	+0.82(+1.99%)
Jul 28, 2023	41.39	42.40	41.04	41.18	253,053	-0.06(-0.15%)
Jul 27, 2023	43.73	43.89	41.14	41.24	140,236	-2.45(-5.61%)
Jul 26, 2023	44.06	44.76	43.50	43.69	67,926	-0.37(-0.84%)
Jul 25, 2023	44.25	44.51	43.28	44.06	80,597	-0.19(-0.43%)
Jul 24, 2023	44.87	45.63	44.15	44.25	141,577	-0.37(-0.83%)
Jul 21, 2023	44.21	45.11	43.91	44.62	93,582	+0.73(+1.66%)
Jul 20, 2023	44.10	44.62	43.65	43.89	55,074	-0.01(-0.02%)
Jul 19, 2023	45.10	45.23	43.11	43.90	141,208	-0.81(-1.81%)
Jul 18, 2023	44.85	45.50	44.40	44.71	152,600	-0.16(-0.36%)
Jul 17, 2023	42.78	45.27	42.78	44.87	241,455	+2.09(+4.89%)
Jul 14, 2023	43.71	43.71	41.95	42.78	176,094	-0.77(-1.77%)
Jul 13, 2023	43.52	43.91	42.96	43.55	134,786	+0.36(+0.83%)
Jul 12, 2023	42.01	43.44	41.60	43.19	193,920	+1.69(+4.07%)
Jul 11, 2023	41.50	41.69	40.77	41.50	80,205	+0.19(+0.46%)
Jul 10, 2023	41.73	42.02	40.87	41.31	119,896	-0.33(-0.79%)
Jul 07, 2023	40.93	42.08	40.86	41.64	102,535	+0.67(+1.64%)
Jul 06, 2023	43.67	43.92	40.75	40.97	157,646	-2.68(-6.14%)
Jul 05, 2023	43.09	43.77	42.21	43.65	138,747	+0.83(+1.94%)
Jul 03, 2023	43.69	43.88	42.70	42.82	66,627	-0.50(-1.15%)
Jun 30, 2023	42.67	43.45	42.00	43.32	245,739	+0.96(+2.27%)
Jun 29, 2023	41.75	42.55	41.35	42.36	98,804	+0.62(+1.49%)
Jun 28, 2023	41.81	43.22	41.62	41.74	113,474	-0.06(-0.14%)
Jun 27, 2023	42.51	43.67	41.22	41.80	129,941	-0.59(-1.39%)
Jun 26, 2023	43.33	44.30	41.96	42.39	192,947	+0.35(+0.83%)
Jun 23, 2023	42.07	43.41	40.96	42.04	238,464	-0.05(-0.12%)
Jun 22, 2023	43.65	43.69	41.73	42.09	279,270	-1.71(-3.90%)
Jun 21, 2023	42.60	44.04	42.35	43.80	413,059	+1.03(+2.41%)
Jun 20, 2023	41.89	43.00	41.39	42.77	387,647	+1.86(+4.55%)
Jun 16, 2023	38.31	41.16	38.31	40.91	372,566	+2.57(+6.70%)
Jun 15, 2023	38.41	39.47	38.32	38.34	197,654	+4.53(+13.40%)
May 08, 2023	34.49	34.98	33.80	33.81	102,479	-0.32(-0.94%)
May 05, 2023	33.18	34.51	32.79	34.13	59,672	+1.60(+4.92%)
May 04, 2023	33.47	33.92	32.10	32.53	65,305	-0.72(-2.17%)
May 03, 2023	34.00	34.37	33.05	33.25	90,291	-0.59(-1.74%)
May 02, 2023	33.39	33.96	32.50	33.84	118,045	+0.42(+1.26%)
May 01, 2023	33.93	34.24	32.82	33.42	72,156	-0.72(-2.11%)
Apr 28, 2023	34.18	34.43	33.01	34.14	114,087	-0.12(-0.35%)
Apr 27, 2023	34.66	34.66	33.82	34.26	122,014	-0.17(-0.49%)
Apr 26, 2023	34.50	35.00	33.78	34.43	130,390	+0.02(+0.06%)
Apr 25, 2023	34.55	34.77	33.96	34.41	97,601	-0.36(-1.04%)
Apr 24, 2023	34.28	35.39	33.65	34.77	112,211	+0.47(+1.37%)
Apr 21, 2023	35.11	35.67	33.80	34.30	199,519	-0.89(-2.53%)
Apr 20, 2023	34.83	35.50	34.73	35.19	138,008	+0.03(+0.09%)
Apr 19, 2023	36.58	36.68	34.75	35.16	204,493	-1.48(-4.04%)
Apr 18, 2023	37.79	38.23	36.11	36.64	238,158	-0.99(-2.63%)
Apr 17, 2023	37.37	37.76	36.31	37.63	106,847	+0.07(+0.19%)
Apr 14, 2023	37.19	37.98	36.74	37.56	156,771	+0.61(+1.65%)
Apr 13, 2023	36.62	37.11	36.08	36.95	103,667	+0.54(+1.48%)
Apr 12, 2023	35.12	36.52	35.12	36.41	159,751	+1.87(+5.41%)
Apr 11, 2023	35.00	35.48	34.41	34.54	232,497	+0.12(+0.35%)
Apr 10, 2023	33.92	34.93	33.51	34.42	212,837	+0.71(+2.11%)
Apr 06, 2023	34.04	34.07	33.37	33.71	56,570	-0.14(-0.41%)
Apr 05, 2023	32.91	34.00	32.78	33.85	116,193	+0.55(+1.65%)
Apr 04, 2023	34.67	34.67	32.88	33.30	79,020	-1.33(-3.84%)
Apr 03, 2023	33.28	34.67	33.20	34.63	145,752	+1.65(+5.00%)
Mar 31, 2023	32.90	33.49	32.36	32.98	511,985	+0.26(+0.79%)
Mar 30, 2023	33.10	33.82	31.90	32.72	104,754	-0.21(-0.64%)
Mar 29, 2023	32.87	33.33	32.40	32.93	189,567	+0.35(+1.07%)
Mar 28, 2023	30.95	32.65	30.60	32.58	323,833	+1.78(+5.78%)
Mar 27, 2023	29.48	30.95	29.05	30.80	216,181	+1.80(+6.21%)
Mar 24, 2023	27.84	29.16	27.43	29.00	677,563	+0.98(+3.50%)
Mar 23, 2023	28.45	28.96	27.86	28.02	106,690	-0.28(-0.99%)
Mar 22, 2023	29.48	29.48	28.24	28.30	84,253	-1.05(-3.58%)
Mar 21, 2023	28.64	29.43	28.36	29.35	1,341,764	+1.22(+4.34%)
Mar 20, 2023	28.30	28.81	27.80	28.13	131,256	-0.27(-0.95%)
Mar 17, 2023	28.46	28.82	27.78	28.40	107,271	-0.20(-0.70%)
Mar 16, 2023	27.02	28.74	26.95	28.60	175,269	+1.22(+4.46%)
Mar 15, 2023	28.12	28.12	26.86	27.38	250,688	-1.45(-5.03%)
Mar 14, 2023	28.80	30.04	28.41	28.83	161,185	+0.16(+0.56%)
Mar 13, 2023	29.27	30.58	28.50	28.67	277,303	-0.91(-3.08%)
Mar 10, 2023	32.07	32.25	29.06	29.58	360,626	-2.34(-7.33%)
Mar 09, 2023	32.89	33.23	31.92	31.92	96,182	-1.16(-3.51%)
Mar 08, 2023	33.08	33.54	32.30	33.08	96,814	+0.00(+0.00%)
Mar 07, 2023	34.00	34.45	32.12	33.08	147,602	-0.93(-2.73%)
Mar 06, 2023	33.09	34.07	32.67	34.01	176,976	+1.52(+4.68%)
Mar 03, 2023	32.24	33.35	32.24	32.49	116,528	+0.18(+0.56%)
Mar 02, 2023	33.40	33.40	32.12	32.31	121,332	-1.21(-3.61%)
Mar 01, 2023	33.00	33.72	32.69	33.52	161,295	+0.53(+1.61%)
Feb 28, 2023	33.52	33.67	32.56	32.99	156,281	-0.47(-1.40%)
Feb 27, 2023	33.30	34.00	33.19	33.46	114,708	+0.45(+1.36%)
Feb 24, 2023	32.52	33.13	32.00	33.01	71,739	+0.17(+0.52%)
Feb 23, 2023	32.69	33.42	32.62	32.84	90,646	+0.50(+1.55%)
Feb 22, 2023	32.50	32.88	32.00	32.34	94,366	-0.06(-0.19%)
Feb 21, 2023	33.02	33.13	32.23	32.40	76,959	-0.70(-2.11%)
Feb 17, 2023	33.44	33.44	32.55	33.10	125,013	-0.75(-2.22%)
Feb 16, 2023	33.92	34.75	33.72	33.85	126,399	-0.36(-1.05%)
Feb 15, 2023	33.61	34.48	33.09	34.21	101,711	+0.39(+1.15%)
Feb 14, 2023	33.60	34.67	33.43	33.82	100,013	+0.02(+0.06%)
Feb 13, 2023	32.87	34.19	32.70	33.80	86,420	+0.90(+2.74%)
Feb 10, 2023	32.31	33.17	32.31	32.90	57,505	+0.70(+2.17%)
Feb 09, 2023	33.78	33.78	32.00	32.20	125,873	-1.20(-3.59%)
Feb 08, 2023	32.49	33.71	32.49	33.40	158,332	+0.74(+2.27%)
Feb 07, 2023	32.67	33.58	32.30	32.66	122,738	-0.14(-0.43%)
Feb 06, 2023	32.53	32.92	31.38	32.80	190,909	+0.27(+0.83%)
Feb 03, 2023	33.11	33.54	32.04	32.53	273,372	-1.26(-3.73%)
Feb 02, 2023	34.00	34.18	33.27	33.79	110,088	+0.01(+0.03%)
Feb 01, 2023	34.00	34.09	33.10	33.78	91,020	-0.05(-0.15%)
Jan 31, 2023	32.70	33.98	32.50	33.83	91,721	+1.34(+4.12%)
Jan 30, 2023	33.69	33.89	32.03	32.49	252,407	-1.27(-3.76%)
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%)
Nov 01, 2022	25.59	26.77	24.98	26.35	213,106	+1.18(+4.69%)
Oct 31, 2022	25.38	25.59	24.76	25.17	131,283	-0.21(-0.83%)
Oct 28, 2022	25.55	25.57	24.69	25.38	145,242	+0.04(+0.16%)
Oct 27, 2022	24.89	25.84	23.88	25.34	159,298	+0.66(+2.67%)
Oct 26, 2022	24.88	25.08	24.21	24.68	188,831	+0.08(+0.33%)
Oct 25, 2022	23.26	24.65	23.20	24.60	241,293	+1.24(+5.31%)
Oct 24, 2022	23.51	23.56	22.80	23.36	88,393	-0.19(-0.81%)
Oct 21, 2022	23.21	23.77	23.02	23.55	186,211	+0.35(+1.51%)
Oct 20, 2022	23.35	23.68	23.03	23.20	93,998	-0.08(-0.34%)
Oct 19, 2022	23.01	23.33	22.52	23.28	61,434	+0.18(+0.78%)
Oct 18, 2022	23.51	23.51	22.60	23.10	69,870	+0.10(+0.43%)
Oct 17, 2022	22.71	23.34	22.46	23.00	113,108	+0.62(+2.77%)
Oct 14, 2022	22.99	22.99	22.00	22.38	84,698	-0.58(-2.53%)
Oct 13, 2022	22.00	23.10	21.93	22.96	142,176	+0.70(+3.14%)
Oct 12, 2022	22.76	22.83	22.26	22.26	49,177	-0.53(-2.33%)
Oct 11, 2022	23.46	23.55	22.65	22.79	95,566	-0.87(-3.68%)
Oct 10, 2022	23.75	24.13	23.07	23.66	71,725	-0.07(-0.29%)
Oct 07, 2022	24.29	24.59	23.66	23.73	40,018	-0.51(-2.10%)
Oct 06, 2022	23.90	24.60	23.27	24.24	77,699	+0.27(+1.13%)
Oct 05, 2022	23.65	24.34	23.08	23.97	71,811	+0.19(+0.80%)
Oct 04, 2022	24.47	24.69	23.43	23.78	120,022	-0.33(-1.37%)