Skip to main content

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

43.85 +0.35 (+0.80%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.