42,200€
0,48%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 43,50 | 43,80 | 41,90 | 42,60 | 1,43% | - |
| 22.04.2024 | 40,20 | 42,00 | 40,20 | 42,00 | 3,45% | 325,00 |
| 19.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | 150,00 |
| 18.04.2024 | 39,50 | 40,60 | 39,30 | 39,80 | 2,05% | - |
| 17.04.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -2,50% | 38,00 |
| 16.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | 250,00 |
| 15.04.2024 | 42,80 | 42,80 | 40,60 | 40,60 | -4,69% | 2,00 |
| 12.04.2024 | 43,00 | 43,00 | 42,60 | 42,60 | 1,91% | 70,00 |
| 11.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | 100,00 |
| 10.04.2024 | 42,60 | 42,60 | 42,20 | 42,20 | -0,94% | 627,00 |
| 09.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -3,18% | 3,00 |
| 08.04.2024 | 42,60 | 44,00 | 42,60 | 44,00 | 4,76% | 160,00 |
| 05.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | 8,00 |
| 04.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 4,02% | 60,00 |
| 03.04.2024 | 38,70 | 40,00 | 38,70 | 39,80 | 3,11% | - |
| 02.04.2024 | 38,40 | 38,60 | 38,40 | 38,60 | -3,98% | 119,00 |
| 28.03.2024 | 39,80 | 40,40 | 39,80 | 40,20 | 0,00% | 104,00 |
| 27.03.2024 | 40,60 | 40,60 | 40,20 | 40,20 | 2,03% | 76,00 |
| 26.03.2024 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | 332,00 |
| 25.03.2024 | 40,00 | 41,20 | 39,20 | 39,20 | -0,51% | 1.003,00 |
| 22.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | 40,00 |
| 21.03.2024 | 39,40 | 40,20 | 39,40 | 40,20 | 2,03% | 350,00 |
| 20.03.2024 | 38,70 | 40,00 | 38,60 | 39,40 | -1,50% | - |
| 19.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 4,17% | 603,00 |
| 18.03.2024 | 36,60 | 38,60 | 36,60 | 38,40 | 6,67% | 66,00 |
| 15.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 43,00 |
| 14.03.2024 | 35,40 | 36,00 | 35,00 | 36,00 | 0,56% | 1.089,00 |
| 13.03.2024 | 36,20 | 36,20 | 35,80 | 35,80 | -0,56% | 100,00 |
| 12.03.2024 | 35,40 | 36,00 | 35,40 | 36,00 | -0,55% | 143,00 |
| 11.03.2024 | 36,40 | 36,40 | 35,80 | 36,20 | 0,56% | 266,00 |
| 08.03.2024 | 35,60 | 36,00 | 35,60 | 36,00 | -1,10% | 327,00 |
| 07.03.2024 | 35,60 | 36,80 | 35,60 | 36,40 | -5,21% | 199,00 |
| 06.03.2024 | 38,10 | 38,60 | 37,90 | 38,40 | 2,67% | - |
| 05.03.2024 | 38,00 | 38,00 | 37,40 | 37,40 | -2,60% | 161,00 |
| 04.03.2024 | 40,20 | 40,80 | 38,40 | 38,40 | -2,04% | 552,00 |
| 01.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | 2,00 |
| 29.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 10,00 |
| 28.02.2024 | 38,40 | 38,60 | 38,40 | 38,60 | -3,02% | 146,00 |
| 27.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 1,00 |
| 26.02.2024 | 41,40 | 41,60 | 40,00 | 40,00 | -1,48% | 172,00 |
| 23.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | 98,00 |
| 22.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 7,22% | 3,00 |
| 21.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | 312,00 |
| 20.02.2024 | 39,40 | 40,20 | 38,60 | 38,60 | -1,78% | 107,00 |
| 19.02.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -0,25% | - |
| 16.02.2024 | 40,00 | 40,00 | 39,40 | 39,40 | -3,90% | 155,00 |
| 15.02.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | 374,00 |
| 14.02.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 1,99% | 138,00 |
| 13.02.2024 | 40,00 | 41,00 | 40,00 | 40,20 | -2,43% | 236,00 |
| 12.02.2024 | 41,00 | 41,40 | 40,80 | 41,20 | 0,00% | 342,00 |
| 09.02.2024 | 39,80 | 41,20 | 39,60 | 41,20 | 2,49% | 430,00 |
| 08.02.2024 | 40,80 | 40,80 | 40,20 | 40,20 | -0,99% | 370,00 |
| 07.02.2024 | 43,80 | 43,80 | 39,60 | 40,60 | -6,02% | 1.266,00 |
| 06.02.2024 | 43,20 | 43,80 | 43,20 | 43,20 | -1,37% | 447,00 |
| 05.02.2024 | 45,00 | 45,00 | 43,20 | 43,80 | -2,23% | 760,00 |
| 02.02.2024 | 45,20 | 45,20 | 44,80 | 44,80 | -1,32% | 370,00 |
| 01.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | 32,00 |
| 31.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | 230,00 |
| 30.01.2024 | 45,60 | 45,60 | 45,20 | 45,20 | -1,31% | 48,00 |
| 29.01.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 1,78% | 370,00 |
| 26.01.2024 | 46,00 | 46,00 | 45,00 | 45,00 | 0,00% | 1.091,00 |
| 25.01.2024 | 44,00 | 46,00 | 43,80 | 45,00 | 3,69% | 746,00 |
| 24.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 25,00 |
| 23.01.2024 | 44,40 | 44,40 | 43,80 | 43,80 | -3,10% | 47,00 |
| 22.01.2024 | 44,00 | 45,20 | 44,00 | 45,20 | 5,61% | 489,00 |
| 19.01.2024 | 43,50 | 43,90 | 42,40 | 42,80 | -0,47% | - |
| 18.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | 42,00 |
| 17.01.2024 | 42,60 | 43,80 | 42,60 | 43,80 | 1,39% | 145,00 |
| 16.01.2024 | 42,80 | 43,20 | 42,80 | 43,20 | 1,41% | 119,00 |
| 15.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | 118,00 |
| 12.01.2024 | 42,80 | 43,00 | 42,00 | 42,00 | -0,94% | 378,00 |
| 11.01.2024 | 42,70 | 43,90 | 42,40 | 42,40 | 0,00% | - |
| 10.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -2,53% | 23,00 |
| 09.01.2024 | 44,50 | 45,10 | 43,50 | 43,50 | -1,14% | - |
| 08.01.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 2,80% | 105,00 |
| 05.01.2024 | 43,40 | 43,40 | 42,80 | 42,80 | -3,60% | 26,00 |
| 04.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 75,00 |
| 03.01.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 1,36% | 696,00 |
| 02.01.2024 | 45,20 | 45,20 | 44,00 | 44,00 | -0,45% | 446,00 |
| 29.12.2023 | 43,80 | 44,20 | 43,60 | 44,20 | 0,45% | 124,00 |
| 28.12.2023 | 44,20 | 44,20 | 43,60 | 44,00 | -2,65% | 278,00 |
| 27.12.2023 | 45,40 | 46,00 | 45,20 | 45,20 | -2,16% | 147,00 |
| 22.12.2023 | 45,60 | 46,20 | 44,60 | 46,20 | 1,76% | 1.142,00 |
| 21.12.2023 | 46,20 | 46,20 | 45,40 | 45,40 | -2,37% | 230,00 |
| 20.12.2023 | 46,80 | 46,80 | 45,70 | 46,50 | 4,26% | - |
| 19.12.2023 | 46,40 | 46,40 | 44,60 | 44,60 | -2,19% | 134,00 |
| 18.12.2023 | 45,00 | 46,40 | 44,60 | 45,60 | 2,24% | 651,00 |
| 15.12.2023 | 44,60 | 44,60 | 44,20 | 44,60 | 0,90% | 75,00 |
| 14.12.2023 | 44,40 | 44,40 | 44,20 | 44,20 | -2,21% | 38,00 |
| 13.12.2023 | 45,80 | 45,80 | 44,60 | 45,20 | 0,44% | 129,00 |
| 12.12.2023 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | 178,00 |
| 11.12.2023 | 43,20 | 43,80 | 43,20 | 43,80 | 0,92% | 932,00 |
| 08.12.2023 | 43,40 | 44,20 | 43,40 | 43,40 | 0,46% | 156,00 |
| 07.12.2023 | 43,60 | 43,60 | 43,20 | 43,20 | 0,00% | 431,00 |
| 06.12.2023 | 43,60 | 43,60 | 43,00 | 43,20 | 1,41% | 134,00 |
| 05.12.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | 100,00 |
| 04.12.2023 | 42,00 | 42,60 | 41,60 | 41,60 | -0,95% | 268,00 |
| 01.12.2023 | 43,40 | 43,40 | 41,60 | 42,00 | -1,87% | 996,00 |
| 30.11.2023 | 42,40 | 43,20 | 42,40 | 42,80 | -1,83% | 544,00 |
| 29.11.2023 | 41,60 | 43,60 | 41,00 | 43,60 | 2,35% | 376,00 |