40,500€
3,32%
Echtzeit-Aktienkurs Pampa Energia SA
Bid:
Ask:
Aktienkurse zur Pampa Energia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 18.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 17.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 16.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -6,16% | - |
| 15.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 12.04.2024 | 42,60 | 42,60 | 42,40 | 42,40 | 0,47% | - |
| 11.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 10.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 09.04.2024 | 42,00 | 42,40 | 42,00 | 42,40 | -0,47% | - |
| 08.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 6,50% | - |
| 05.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 04.04.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 4,66% | - |
| 03.04.2024 | 38,40 | 38,60 | 38,40 | 38,60 | -1,53% | - |
| 02.04.2024 | 39,40 | 39,40 | 39,20 | 39,20 | -2,00% | - |
| 28.03.2024 | 39,80 | 40,00 | 39,80 | 40,00 | 2,56% | - |
| 27.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 26.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 25.03.2024 | 40,00 | 40,40 | 40,00 | 40,40 | 2,02% | 100,00 |
| 22.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 21.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 4,17% | - |
| 20.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 19.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 7,18% | - |
| 18.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 15.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 14.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 13.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 12.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 11.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 08.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -6,32% | - |
| 07.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 06.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 05.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -5,94% | 50,00 |
| 04.03.2024 | 39,00 | 40,40 | 39,00 | 40,40 | 4,66% | 90,00 |
| 01.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 29.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 28.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 27.02.2024 | 39,80 | 39,80 | 39,60 | 39,60 | -2,94% | 39,00 |
| 26.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 23.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | - |
| 22.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 21.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 20.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 19.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 16.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 15.02.2024 | 40,60 | 40,60 | 40,40 | 40,40 | 0,50% | - |
| 14.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 13.02.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -1,49% | 370,00 |
| 12.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | 150,00 |
| 09.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 08.02.2024 | 40,80 | 40,80 | 40,20 | 40,20 | -6,94% | 600,00 |
| 07.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 06.02.2024 | 43,40 | 43,40 | 43,20 | 43,20 | -1,37% | 10,00 |
| 05.02.2024 | 44,80 | 44,80 | 43,80 | 43,80 | -2,23% | - |
| 02.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 01.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 31.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 30.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 29.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | 300,00 |
| 26.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 25.01.2024 | 44,00 | 44,80 | 44,00 | 44,80 | 3,70% | 225,00 |
| 24.01.2024 | 43,40 | 43,40 | 43,20 | 43,20 | -1,37% | - |
| 23.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 44,00 |
| 22.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | - |
| 19.01.2024 | 43,00 | 43,00 | 42,20 | 42,20 | -1,86% | - |
| 18.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 42,00 |
| 17.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 16.01.2024 | 42,20 | 42,60 | 42,20 | 42,60 | 0,47% | 500,00 |
| 15.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 12.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 11.01.2024 | 42,40 | 43,20 | 42,40 | 43,20 | 1,89% | - |
| 10.01.2024 | 42,20 | 42,40 | 42,20 | 42,40 | -4,07% | - |
| 09.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 08.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 05.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 04.01.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 0,92% | - |
| 03.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 02.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | - |
| 29.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 28.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 27.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 22.12.2023 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 21.12.2023 | 45,60 | 45,60 | 44,60 | 44,60 | -2,62% | 90,00 |
| 20.12.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 19.12.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 18.12.2023 | 44,40 | 45,80 | 44,40 | 45,80 | 4,57% | 108,00 |
| 15.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 14.12.2023 | 45,20 | 45,20 | 44,40 | 44,40 | -3,06% | - |
| 13.12.2023 | 45,20 | 45,80 | 45,20 | 45,80 | 6,02% | 262,00 |
| 12.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 11.12.2023 | 43,00 | 43,40 | 43,00 | 43,40 | 0,00% | 1.050,00 |
| 08.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 07.12.2023 | 43,00 | 44,00 | 43,00 | 43,40 | 1,40% | 75,00 |
| 06.12.2023 | 43,20 | 43,20 | 42,80 | 42,80 | 1,42% | - |
| 05.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 04.12.2023 | 42,60 | 42,60 | 41,20 | 41,20 | -3,74% | 100,00 |
| 01.12.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 30.11.2023 | 42,60 | 42,60 | 42,20 | 42,20 | 2,43% | - |
| 29.11.2023 | 41,20 | 41,20 | 41,20 | 41,20 | -3,74% | - |
| 28.11.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 27.11.2023 | 41,80 | 42,00 | 41,80 | 42,00 | -0,94% | - |