Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,30 | 13,64 | 12,79 | 13,29 | -1,66% | - |
| 25.02.2021 | 14,30 | 14,49 | 13,36 | 13,52 | -3,22% | - |
| 24.02.2021 | 14,51 | 15,14 | 13,82 | 13,97 | -1,76% | - |
| 23.02.2021 | 14,21 | 14,94 | 13,50 | 14,22 | -2,03% | - |
| 22.02.2021 | 14,58 | 14,92 | 14,18 | 14,51 | 1,72% | - |
| 19.02.2021 | 14,65 | 15,22 | 14,24 | 14,27 | -0,66% | - |
| 18.02.2021 | 14,77 | 15,19 | 14,08 | 14,36 | -3,75% | - |
| 17.02.2021 | 15,69 | 15,69 | 14,92 | 14,92 | 0,10% | - |
| 16.02.2021 | 14,67 | 15,39 | 14,49 | 14,91 | 4,41% | - |
| 12.02.2021 | 13,81 | 14,74 | 0,00 | 14,28 | 3,07% | - |
| 11.02.2021 | 13,49 | 14,53 | 13,21 | 13,85 | 2,55% | - |
| 10.02.2021 | 13,47 | 14,00 | 0,00 | 13,51 | -2,00% | - |
| 09.02.2021 | 13,66 | 14,35 | 13,47 | 13,78 | 3,49% | - |
| 08.02.2021 | 13,55 | 13,97 | 12,99 | 13,32 | -2,17% | - |
| 05.02.2021 | 13,53 | 13,90 | 13,16 | 13,61 | 4,61% | - |
| 04.02.2021 | 0,00 | 13,40 | 0,00 | 13,01 | -0,65% | - |
| 03.02.2021 | 13,25 | 13,70 | 12,80 | 13,10 | 0,15% | - |
| 02.02.2021 | 13,62 | 13,96 | 12,82 | 13,08 | -5,77% | - |
| 01.02.2021 | 12,67 | 13,88 | 12,32 | 13,88 | 9,86% | - |
| 29.01.2021 | 13,23 | 13,83 | 12,42 | 12,63 | -4,93% | - |
| 28.01.2021 | 13,23 | 13,86 | 13,10 | 13,29 | 0,76% | - |
| 27.01.2021 | 13,06 | 13,58 | 12,99 | 13,19 | 0,61% | - |
| 26.01.2021 | 13,11 | 13,11 | 13,10 | 13,11 | 4,46% | - |
| 25.01.2021 | 12,62 | 12,93 | 12,11 | 12,55 | 0,97% | - |
| 22.01.2021 | 12,70 | 12,96 | 12,02 | 12,43 | 3,15% | - |
| 21.01.2021 | 12,04 | 12,05 | 12,04 | 12,05 | -8,75% | - |
| 20.01.2021 | 12,96 | 13,65 | 12,59 | 13,20 | 1,54% | - |
| 19.01.2021 | 12,75 | 13,26 | 12,52 | 13,00 | 1,05% | - |
| 15.01.2021 | 12,38 | 13,44 | 12,37 | 12,87 | -0,66% | - |
| 14.01.2021 | 12,97 | 13,30 | 12,49 | 12,95 | 1,93% | - |
| 13.01.2021 | 12,87 | 13,28 | 12,43 | 12,71 | -0,04% | - |
| 12.01.2021 | 12,66 | 13,06 | 12,54 | 12,71 | 0,67% | - |
| 11.01.2021 | 12,79 | 12,95 | 12,34 | 12,63 | -3,33% | - |
| 08.01.2021 | 13,09 | 13,55 | 12,90 | 13,06 | -2,50% | - |
| 07.01.2021 | 13,33 | 13,77 | 12,92 | 13,40 | 3,08% | - |
| 06.01.2021 | 13,30 | 13,50 | 12,80 | 13,00 | -0,15% | - |
| 05.01.2021 | 13,10 | 13,50 | 12,63 | 13,02 | 0,04% | - |
| 04.01.2021 | 13,61 | 13,65 | 12,79 | 13,01 | -5,83% | - |
| 31.12.2020 | 13,44 | 13,90 | 13,23 | 13,82 | 0,80% | - |
| 30.12.2020 | 13,47 | 14,16 | 13,41 | 13,71 | 3,01% | - |
| 29.12.2020 | 13,25 | 14,09 | 13,01 | 13,31 | 1,49% | - |
| 28.12.2020 | 13,85 | 13,85 | 13,11 | 13,11 | -1,39% | - |
| 24.12.2020 | 13,26 | 13,57 | 12,84 | 13,30 | -0,89% | - |
| 23.12.2020 | 13,74 | 14,02 | 13,04 | 13,42 | -0,92% | - |
| 22.12.2020 | 13,86 | 14,06 | 13,33 | 13,54 | -1,13% | - |
| 21.12.2020 | 13,74 | 14,07 | 13,36 | 13,70 | -4,80% | - |
| 18.12.2020 | 14,52 | 14,79 | 13,82 | 14,39 | -2,18% | - |
| 17.12.2020 | 14,54 | 14,87 | 14,47 | 14,71 | 2,15% | - |
| 16.12.2020 | 14,00 | 14,57 | 13,83 | 14,40 | 4,50% | - |
| 15.12.2020 | 14,30 | 16,17 | 13,48 | 13,78 | -2,17% | - |
| 14.12.2020 | 14,41 | 14,73 | 13,79 | 14,08 | -1,12% | - |
| 11.12.2020 | 14,50 | 14,62 | 13,98 | 14,24 | -0,66% | - |
| 10.12.2020 | 13,66 | 14,54 | 13,62 | 14,34 | 5,91% | - |
| 09.12.2020 | 13,84 | 13,91 | 13,29 | 13,54 | 0,86% | - |
| 08.12.2020 | 14,22 | 14,25 | 0,00 | 13,42 | -4,59% | - |
| 07.12.2020 | 14,06 | 14,51 | 13,61 | 14,07 | -0,11% | - |
| 04.12.2020 | 14,32 | 14,55 | 13,74 | 14,08 | -2,29% | - |
| 03.12.2020 | 14,27 | 14,59 | 14,12 | 14,41 | 1,44% | - |
| 02.12.2020 | 14,21 | 14,21 | 14,21 | 14,21 | -0,28% | - |
| 01.12.2020 | 14,52 | 14,63 | 13,82 | 14,25 | 0,78% | - |
| 30.11.2020 | 13,89 | 14,54 | 13,87 | 14,14 | 1,07% | - |
| 27.11.2020 | 14,02 | 14,45 | 13,69 | 13,99 | 3,67% | - |
| 25.11.2020 | 13,86 | 13,86 | 13,49 | 13,49 | -3,64% | - |
| 24.11.2020 | 13,84 | 14,20 | 13,54 | 14,00 | 1,23% | - |
| 23.11.2020 | 13,28 | 14,08 | 13,22 | 13,83 | 4,65% | - |
| 20.11.2020 | 12,61 | 13,57 | 12,61 | 13,22 | 1,03% | - |
| 19.11.2020 | 13,15 | 13,68 | 12,74 | 13,08 | -0,49% | - |
| 18.11.2020 | 13,63 | 13,83 | 12,81 | 13,15 | -3,59% | - |
| 17.11.2020 | 13,02 | 13,64 | 13,02 | 13,64 | 0,66% | - |
| 16.11.2020 | 13,53 | 13,76 | 13,25 | 13,55 | 1,96% | - |
| 13.11.2020 | 12,89 | 13,56 | 12,62 | 13,29 | 2,31% | - |
| 12.11.2020 | 13,67 | 13,92 | 12,90 | 12,99 | -4,28% | - |
| 11.11.2020 | 13,28 | 13,66 | 13,28 | 13,57 | 3,04% | - |
| 10.11.2020 | 13,16 | 13,78 | 13,05 | 13,17 | 0,08% | - |
| 09.11.2020 | 13,12 | 13,43 | 12,76 | 13,16 | 0,69% | - |
| 06.11.2020 | 13,91 | 13,94 | 12,79 | 13,07 | 3,28% | - |
| 05.11.2020 | 12,92 | 13,02 | 12,52 | 12,65 | 2,30% | - |
| 04.11.2020 | 12,52 | 13,00 | 12,10 | 12,37 | 0,24% | - |
| 03.11.2020 | 12,56 | 12,88 | 12,12 | 12,34 | 0,24% | - |
| 02.11.2020 | 11,68 | 12,53 | 11,68 | 12,31 | 4,50% | - |
| 30.10.2020 | 11,41 | 12,08 | 11,02 | 11,78 | 2,04% | - |
| 29.10.2020 | 11,06 | 11,57 | 10,79 | 11,54 | 4,20% | - |
| 28.10.2020 | 11,25 | 11,79 | 10,94 | 11,08 | -7,79% | - |
| 27.10.2020 | 12,01 | 12,01 | 12,01 | 12,01 | -2,63% | - |
| 26.10.2020 | 11,61 | 12,53 | 11,61 | 12,34 | 4,18% | - |
| 23.10.2020 | 11,37 | 12,15 | 11,05 | 11,84 | 4,32% | - |
| 22.10.2020 | 11,48 | 11,61 | 11,05 | 11,35 | 0,09% | - |
| 21.10.2020 | 11,94 | 11,94 | 11,10 | 11,34 | -5,46% | - |
| 20.10.2020 | 12,04 | 12,37 | 11,80 | 12,00 | -2,40% | - |
| 19.10.2020 | 12,21 | 12,34 | 11,89 | 12,29 | 4,33% | - |
| 16.10.2020 | 11,79 | 11,94 | 11,19 | 11,78 | 3,70% | - |
| 15.10.2020 | 11,55 | 11,77 | 0,00 | 11,36 | -1,60% | - |
| 14.10.2020 | 11,96 | 11,96 | 10,96 | 11,55 | 2,44% | - |
| 13.10.2020 | 11,28 | 11,47 | 10,90 | 11,27 | 0,00% | - |
| 12.10.2020 | 10,74 | 11,59 | 10,49 | 11,27 | 3,82% | - |
| 09.10.2020 | 10,63 | 10,97 | 10,35 | 10,86 | 1,59% | - |
| 08.10.2020 | 10,47 | 10,83 | 0,00 | 10,69 | 1,91% | - |
| 07.10.2020 | 10,40 | 10,79 | 10,24 | 10,49 | 1,16% | - |
| 06.10.2020 | 11,06 | 11,19 | 10,08 | 10,37 | -6,62% | - |
| 05.10.2020 | 10,72 | 11,24 | 10,72 | 11,10 | 2,78% | - |