43,994$
0,31%
Echtzeit-Aktienkurs Pampa Energia S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Pampa Energia S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,70 | 44,60 | 43,20 | 44,04 | 0,41% | 175.066,00 |
| 25.04.2024 | 43,23 | 44,10 | 42,48 | 43,86 | 0,67% | 343.189,00 |
| 24.04.2024 | 45,07 | 45,07 | 43,33 | 43,57 | -3,39% | 274.003,00 |
| 23.04.2024 | 46,10 | 46,78 | 44,88 | 45,10 | -2,49% | 327.772,00 |
| 22.04.2024 | 43,08 | 46,34 | 42,30 | 46,25 | 7,36% | 395.932,00 |
| 19.04.2024 | 41,94 | 43,50 | 41,70 | 43,08 | 2,84% | 231.352,00 |
| 18.04.2024 | 42,48 | 42,94 | 41,74 | 41,89 | -0,31% | 235.741,00 |
| 17.04.2024 | 42,31 | 42,60 | 41,32 | 42,02 | -0,12% | 224.254,00 |
| 16.04.2024 | 42,01 | 42,40 | 40,88 | 42,07 | -0,90% | 307.792,00 |
| 15.04.2024 | 45,80 | 45,83 | 42,07 | 42,45 | -6,04% | 372.563,00 |
| 12.04.2024 | 46,05 | 46,80 | 44,75 | 45,18 | -2,04% | 402.109,00 |
| 11.04.2024 | 45,93 | 46,18 | 44,41 | 46,12 | 1,03% | 347.567,00 |
| 10.04.2024 | 46,05 | 46,33 | 44,68 | 45,65 | -1,83% | 370.440,00 |
| 09.04.2024 | 46,00 | 47,54 | 45,31 | 46,50 | 1,00% | 437.808,00 |
| 08.04.2024 | 46,89 | 48,22 | 45,49 | 46,04 | -1,20% | 1.356.219,00 |
| 05.04.2024 | 43,34 | 47,34 | 43,34 | 46,60 | 7,08% | 860.344,00 |
| 04.04.2024 | 43,80 | 44,89 | 43,29 | 43,52 | -0,59% | 458.517,00 |
| 03.04.2024 | 41,90 | 44,00 | 41,90 | 43,78 | 4,89% | 428.146,00 |
| 02.04.2024 | 42,42 | 42,85 | 41,45 | 41,74 | -2,27% | 156.694,00 |
| 01.04.2024 | 43,00 | 43,59 | 42,49 | 42,71 | -1,00% | 82.480,00 |
| 28.03.2024 | 43,50 | 44,10 | 42,90 | 43,14 | -0,83% | 153.164,00 |
| 27.03.2024 | 42,53 | 43,91 | 42,37 | 43,50 | 2,23% | 248.491,00 |
| 26.03.2024 | 42,72 | 43,30 | 41,53 | 42,55 | -0,65% | 527.289,00 |
| 25.03.2024 | 44,19 | 45,11 | 42,49 | 42,83 | -1,95% | 446.488,00 |
| 22.03.2024 | 43,69 | 43,86 | 42,35 | 43,68 | 0,65% | 434.708,00 |
| 21.03.2024 | 43,72 | 44,21 | 42,95 | 43,40 | -0,60% | 673.922,00 |
| 20.03.2024 | 42,00 | 44,00 | 41,90 | 43,66 | 4,18% | 571.149,00 |
| 19.03.2024 | 42,51 | 44,14 | 41,64 | 41,91 | -1,46% | 578.103,00 |
| 18.03.2024 | 39,86 | 42,92 | 38,81 | 42,53 | 7,29% | 588.127,00 |
| 15.03.2024 | 38,56 | 39,99 | 38,45 | 39,64 | 1,23% | 373.400,00 |
| 14.03.2024 | 39,20 | 39,73 | 38,54 | 39,16 | 0,00% | 291.828,00 |
| 13.03.2024 | 39,62 | 40,60 | 39,09 | 39,16 | -0,53% | 411.896,00 |
| 12.03.2024 | 38,69 | 39,70 | 38,15 | 39,37 | 0,90% | 372.056,00 |
| 11.03.2024 | 39,87 | 40,59 | 38,76 | 39,02 | -1,49% | 295.148,00 |
| 08.03.2024 | 40,23 | 40,69 | 38,83 | 39,61 | 0,79% | 445.267,00 |
| 07.03.2024 | 40,00 | 41,70 | 39,12 | 39,30 | -6,09% | 676.427,00 |
| 06.03.2024 | 41,73 | 42,87 | 41,44 | 41,85 | 1,06% | 161.809,00 |
| 05.03.2024 | 41,21 | 42,49 | 40,50 | 41,41 | -0,53% | 229.177,00 |
| 04.03.2024 | 43,21 | 44,69 | 41,46 | 41,63 | -2,48% | 274.120,00 |
| 01.03.2024 | 42,27 | 43,10 | 41,90 | 42,69 | 1,59% | 111.838,00 |
| 29.02.2024 | 41,98 | 43,37 | 41,32 | 42,02 | 1,08% | 142.892,00 |
| 28.02.2024 | 42,06 | 42,29 | 41,16 | 41,57 | -1,84% | 161.281,00 |
| 27.02.2024 | 43,35 | 43,83 | 41,90 | 42,35 | -2,53% | 112.994,00 |
| 26.02.2024 | 44,67 | 45,64 | 43,29 | 43,45 | -2,45% | 145.530,00 |
| 23.02.2024 | 43,56 | 44,82 | 43,31 | 44,54 | 2,16% | 140.046,00 |
| 22.02.2024 | 42,23 | 44,82 | 42,23 | 43,60 | 3,29% | 187.323,00 |
| 21.02.2024 | 42,14 | 42,78 | 41,44 | 42,21 | 0,36% | 114.916,00 |
| 20.02.2024 | 42,12 | 43,48 | 41,12 | 42,06 | -0,66% | 247.724,00 |
| 16.02.2024 | 43,20 | 43,82 | 42,29 | 42,34 | -2,40% | 141.632,00 |
| 15.02.2024 | 43,94 | 44,82 | 43,07 | 43,38 | -1,25% | 193.116,00 |
| 14.02.2024 | 43,47 | 44,40 | 42,74 | 43,93 | 1,36% | 73.733,00 |
| 13.02.2024 | 43,00 | 43,91 | 42,73 | 43,34 | -0,05% | 44.705,00 |
| 12.02.2024 | 44,02 | 44,28 | 43,20 | 43,36 | -1,63% | 51.852,00 |
| 09.02.2024 | 43,57 | 44,94 | 43,53 | 44,08 | 1,64% | 118.282,00 |
| 08.02.2024 | 44,00 | 44,60 | 42,86 | 43,37 | -1,92% | 171.375,00 |
| 07.02.2024 | 44,99 | 45,93 | 42,15 | 44,22 | -5,61% | 292.012,00 |
| 06.02.2024 | 47,15 | 47,76 | 46,35 | 46,85 | -0,11% | 67.196,00 |
| 05.02.2024 | 48,07 | 48,44 | 46,57 | 46,90 | -3,48% | 90.283,00 |
| 02.02.2024 | 48,84 | 49,16 | 48,15 | 48,59 | -1,18% | 92.138,00 |
| 01.02.2024 | 48,83 | 49,41 | 47,98 | 49,17 | 0,97% | 95.012,00 |
| 31.01.2024 | 48,97 | 49,60 | 48,43 | 48,70 | -0,16% | 99.511,00 |
| 30.01.2024 | 49,09 | 49,50 | 48,12 | 48,78 | -0,63% | 65.236,00 |
| 29.01.2024 | 49,55 | 49,60 | 47,45 | 49,09 | -1,70% | 107.736,00 |
| 26.01.2024 | 49,74 | 50,00 | 48,27 | 49,94 | 0,30% | 199.931,00 |
| 25.01.2024 | 48,52 | 50,01 | 48,52 | 49,79 | 3,62% | 175.850,00 |
| 24.01.2024 | 47,26 | 49,85 | 47,26 | 48,05 | 1,50% | 195.385,00 |
| 23.01.2024 | 48,16 | 48,46 | 47,07 | 47,34 | -1,64% | 81.915,00 |
| 22.01.2024 | 48,16 | 50,00 | 47,92 | 48,13 | 0,73% | 175.311,00 |
| 19.01.2024 | 47,17 | 47,89 | 46,21 | 47,78 | 1,16% | 168.336,00 |
| 18.01.2024 | 47,22 | 47,61 | 46,17 | 47,23 | 0,17% | 59.371,00 |
| 17.01.2024 | 46,38 | 48,24 | 46,03 | 47,15 | 0,92% | 143.728,00 |
| 16.01.2024 | 46,23 | 47,01 | 46,23 | 46,72 | -0,41% | 110.411,00 |
| 12.01.2024 | 46,83 | 47,73 | 45,79 | 46,91 | 0,67% | 58.029,00 |
| 11.01.2024 | 47,12 | 47,85 | 46,18 | 46,60 | -0,55% | 66.950,00 |
| 10.01.2024 | 46,36 | 47,00 | 45,46 | 46,86 | 0,88% | 126.035,00 |
| 09.01.2024 | 48,84 | 49,53 | 46,33 | 46,45 | -4,82% | 135.438,00 |
| 08.01.2024 | 47,41 | 49,51 | 47,27 | 48,80 | 1,31% | 151.322,00 |
| 05.01.2024 | 47,11 | 48,67 | 45,55 | 48,17 | 0,90% | 148.575,00 |
| 04.01.2024 | 48,40 | 49,24 | 47,37 | 47,74 | -1,55% | 154.830,00 |
| 03.01.2024 | 48,21 | 49,43 | 48,21 | 48,49 | 0,56% | 140.348,00 |
| 02.01.2024 | 49,42 | 49,54 | 47,91 | 48,22 | -2,63% | 183.187,00 |
| 29.12.2023 | 48,60 | 50,12 | 48,60 | 49,52 | 1,79% | 126.553,00 |
| 28.12.2023 | 49,43 | 49,72 | 48,19 | 48,65 | -1,82% | 250.889,00 |
| 27.12.2023 | 50,43 | 51,12 | 49,37 | 49,55 | -1,84% | 114.405,00 |
| 26.12.2023 | 50,63 | 51,38 | 49,93 | 50,48 | 0,24% | 115.203,00 |
| 22.12.2023 | 49,49 | 51,50 | 49,00 | 50,36 | 0,62% | 263.958,00 |
| 21.12.2023 | 50,56 | 52,17 | 48,21 | 50,05 | -0,06% | 342.789,00 |
| 20.12.2023 | 50,51 | 51,70 | 50,08 | 50,08 | -0,95% | 325.888,00 |
| 19.12.2023 | 50,11 | 51,05 | 48,90 | 50,56 | 0,40% | 201.704,00 |
| 18.12.2023 | 49,68 | 50,46 | 48,50 | 50,36 | 3,20% | 227.768,00 |
| 15.12.2023 | 48,37 | 49,04 | 47,61 | 48,80 | 0,83% | 241.399,00 |
| 14.12.2023 | 50,00 | 50,35 | 48,09 | 48,40 | -2,24% | 139.727,00 |
| 13.12.2023 | 48,86 | 49,68 | 47,06 | 49,51 | 1,04% | 289.133,00 |
| 12.12.2023 | 46,37 | 49,31 | 46,37 | 49,00 | 4,61% | 280.460,00 |
| 11.12.2023 | 47,89 | 47,91 | 46,05 | 46,84 | -1,12% | 131.776,00 |
| 08.12.2023 | 46,91 | 47,89 | 46,10 | 47,37 | 0,72% | 175.539,00 |
| 07.12.2023 | 47,00 | 47,73 | 46,32 | 47,03 | 0,88% | 155.095,00 |
| 06.12.2023 | 47,61 | 47,61 | 45,65 | 46,62 | -1,27% | 208.774,00 |
| 05.12.2023 | 46,37 | 47,62 | 45,39 | 47,22 | 2,34% | 206.695,00 |
| 04.12.2023 | 46,13 | 46,19 | 45,09 | 46,14 | 1,07% | 166.924,00 |