NYSE - Delayed Quote USD

Pampa Energía S.A. (PAM)

Compare
86.01
-3.00
(-3.37%)
At close: January 17 at 4:00:02 PM EST
86.32
+0.31
+(0.36%)
After hours: January 17 at 6:05:27 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202589.5490.3285.0386.0186.01316,400
Jan 16, 202592.3593.2689.0189.0189.01151,400
Jan 15, 202595.0296.9791.5792.4292.42240,400
Jan 14, 202590.9093.9190.5893.2293.22198,800
Jan 13, 202594.3694.3688.9689.5889.58211,500
Jan 10, 202595.9696.9092.4294.8894.88269,800
Jan 8, 202594.3095.0189.5192.6892.68328,200
Jan 7, 202594.9397.5593.2994.7894.78297,200
Jan 6, 202595.1997.0092.9294.1494.14300,000
Jan 3, 202594.0094.5390.3693.5493.54301,100
Jan 2, 202589.0895.0288.2193.0693.06411,400
Dec 31, 202487.5189.6787.1987.9487.9497,100
Dec 30, 202487.8088.4486.7387.7687.76161,800
Dec 27, 202487.6289.0187.0588.3988.39156,900
Dec 26, 202487.9789.8087.6788.1188.11177,200
Dec 24, 202487.1388.6387.1188.2188.2142,600
Dec 23, 202487.3288.7184.5086.6786.67157,900
Dec 20, 202483.5486.9682.2685.9285.92221,400
Dec 19, 202486.7289.3084.7184.9784.97496,100
Dec 18, 202490.6891.7085.6185.6585.65271,900
Dec 17, 202491.5092.3789.5090.6990.69225,200
Dec 16, 202490.5693.1189.6691.7991.79341,100
Dec 13, 202489.8091.0588.4389.3989.39218,500
Dec 12, 202490.5191.3888.5289.6689.66290,800
Dec 11, 202487.0091.1285.0090.5190.51418,000
Dec 10, 202488.7889.9085.6986.7386.73187,900
Dec 9, 202488.0890.3287.0087.8687.86198,100
Dec 6, 202487.1187.7884.5087.4287.42193,500
Dec 5, 202484.5088.3884.3087.0287.02285,700
Dec 4, 202487.5787.9684.1486.0686.06248,700
Dec 3, 202488.9090.4086.9587.1087.10257,100
Dec 2, 202489.4089.6985.0986.9386.93428,300
Nov 29, 202484.5986.2283.1385.5985.59289,300
Nov 27, 202484.4984.9382.7784.2084.20213,400
Nov 26, 202482.7385.0282.7383.9383.93360,300
Nov 25, 202486.5386.9181.7582.6382.63522,700
Nov 22, 202482.3585.1981.5984.9384.93447,800
Nov 21, 202483.0083.5980.5082.2882.28345,000
Nov 20, 202480.7681.9879.2681.8981.89421,900
Nov 19, 202479.0980.7178.3779.4179.41339,800
Nov 18, 202477.1682.3276.8580.0280.02527,300
Nov 15, 202476.1578.7274.8676.3876.38379,900
Nov 14, 202474.7576.3173.8075.8475.84455,300
Nov 13, 202472.0174.6871.9973.9773.97499,900
Nov 12, 202470.0073.0869.9371.6971.69338,300
Nov 11, 202469.8771.0868.9071.0771.07248,400
Nov 8, 202470.6771.4467.6670.1670.16441,100
Nov 7, 202469.4171.0168.1069.4269.42288,100
Nov 6, 202468.4270.3168.2569.2369.23416,100
Nov 5, 202465.8468.1465.8467.6967.69217,800
Nov 4, 202465.9066.9765.4965.7265.72190,500
Nov 1, 202467.2767.9965.9366.0266.02189,500
Oct 31, 202466.7467.5066.0166.9366.93150,400
Oct 30, 202466.5067.6065.9066.7466.74143,900
Oct 29, 202466.6668.1965.5166.4066.40204,200
Oct 28, 202468.4968.8566.3067.0067.00248,800
Oct 25, 202467.5869.5967.2868.6168.61310,800
Oct 24, 202466.8068.6266.2368.1868.18178,100
Oct 23, 202467.3668.0265.1966.5666.56152,100
Oct 22, 202467.6869.0066.6467.6667.66207,100
Oct 21, 202468.2268.6566.9767.6667.66176,200
Oct 18, 202467.8568.2366.7567.6367.63233,500
Oct 17, 202465.0068.1364.5067.8567.85751,600
Oct 16, 202465.6766.3064.1364.3664.36143,400
Oct 15, 202464.5066.2463.5565.6065.60266,700
Oct 14, 202465.2066.2563.3564.8864.88180,500
Oct 11, 202463.7865.6263.5664.9764.97267,400
Oct 10, 202463.3164.7062.3763.6763.67111,200
Oct 9, 202461.1864.3960.9963.7963.79152,300
Oct 8, 202460.7862.0560.4661.7361.73120,600
Oct 7, 202462.4962.6160.3561.0261.02114,400
Oct 4, 202462.1663.0861.1063.0663.06228,800
Oct 3, 202459.7862.1659.0262.1262.12105,700
Oct 2, 202461.7661.8559.4359.9859.98128,800
Oct 1, 202460.2561.2359.4961.0361.03176,100
Sep 30, 202458.9760.1657.7360.0460.04254,600
Sep 27, 202457.9560.0857.9558.6258.62165,000
Sep 26, 202459.6860.3158.0158.2458.24332,400
Sep 25, 202460.5861.4859.3859.4059.40105,600
Sep 24, 202461.2061.7659.8560.1860.18125,700
Sep 23, 202461.7562.5659.7659.9859.98229,000
Sep 20, 202462.1362.6661.7161.8661.86310,900
Sep 19, 202460.0062.6059.2862.4162.41398,400
Sep 18, 202458.9359.9457.8159.4459.44264,900
Sep 17, 202459.1759.1757.5958.5758.57200,200
Sep 16, 202459.6260.5358.5258.7658.76224,600
Sep 13, 202459.1059.7058.4659.1459.14261,900
Sep 12, 202458.5559.7757.8958.9958.99259,500
Sep 11, 202458.0059.8457.5158.6958.69282,600
Sep 10, 202457.7757.8455.8957.2357.23279,200
Sep 9, 202456.7857.9756.2957.7657.76250,900
Sep 6, 202456.0956.8354.9156.1856.18100,000
Sep 5, 202456.7957.8955.8256.6756.67264,300
Sep 4, 202455.0656.6954.5056.6856.68261,900
Sep 3, 202454.5055.7753.0954.8654.86256,200
Aug 30, 202453.0256.0053.0254.4254.42352,100
Aug 29, 202451.7654.1751.7653.0053.00149,400
Aug 28, 202451.1552.2450.4751.9751.9773,200
Aug 27, 202450.7051.9850.6151.5051.5073,700
Aug 26, 202451.5652.1050.4450.8150.8193,700
Aug 23, 202450.9351.9850.8251.1451.14128,900
Aug 22, 202451.3452.3850.2650.5750.57100,900
Aug 21, 202452.6452.8651.1951.5951.59212,400
Aug 20, 202452.9153.9152.1452.6052.60180,900
Aug 19, 202452.8853.0251.6852.8752.87177,400
Aug 16, 202452.9653.9752.3352.5252.52192,400
Aug 15, 202452.2753.2752.1052.7952.79243,400
Aug 14, 202451.9853.1050.9351.8651.86217,300
Aug 13, 202451.8052.6850.8051.7051.70226,600
Aug 12, 202450.9951.8350.0151.8351.83282,800
Aug 9, 202448.7051.5448.3850.9950.99413,100
Aug 8, 202445.2549.2044.6848.8048.80564,400
Aug 7, 202443.9344.6342.9244.2144.21545,500
Aug 6, 202442.2743.9041.9643.1343.13200,600
Aug 5, 202439.6542.3138.5841.9741.97454,400
Aug 2, 202444.7745.2042.7042.7342.73322,100
Aug 1, 202445.0045.8244.4145.2845.28157,400
Jul 31, 202444.8146.1244.7245.4345.43210,400
Jul 30, 202445.4045.5443.7544.0044.00237,200
Jul 29, 202446.4446.7345.2245.3645.36225,800
Jul 26, 202445.5746.6045.5046.0646.0692,600
Jul 25, 202446.4347.2245.3645.6445.64181,800
Jul 24, 202447.7448.5046.7346.8746.87218,100
Jul 23, 202446.0148.2045.5248.0948.09184,000
Jul 22, 202446.6147.2846.5146.5546.55307,900
Jul 19, 202445.2146.7745.0746.1446.14321,000
Jul 18, 202444.9645.6844.6044.8044.80274,000
Jul 17, 202444.6945.7644.0244.8044.80200,300
Jul 16, 202445.4846.5543.9546.0046.00274,800
Jul 15, 202446.6647.7445.1645.4045.40369,600
Jul 12, 202446.6847.1746.1246.8846.88221,100
Jul 11, 202447.0947.1045.8146.7046.70149,600
Jul 10, 202446.7947.6145.5746.5046.50215,700
Jul 9, 202446.3046.7545.5846.2746.2779,500
Jul 8, 202445.2546.6644.6546.3046.30274,100
Jul 5, 202445.0246.1944.6845.0945.09232,000
Jul 3, 202444.2046.4544.0044.6344.63362,200
Jul 2, 202442.6443.5742.3043.2843.28265,100
Jul 1, 202444.2844.7642.3342.6942.69241,200
Jun 28, 202445.8446.1444.1344.2644.26160,700
Jun 27, 202443.6945.6343.3245.6245.62236,100
Jun 26, 202444.2144.7543.3043.7343.73143,700
Jun 25, 202444.4644.9644.0844.3944.39181,500
Jun 24, 202444.2045.0043.5844.4144.41141,000
Jun 21, 202443.6844.0642.8643.9743.97285,100
Jun 20, 202445.5946.3743.2443.6343.63536,200
Jun 18, 202445.7546.5745.2045.5945.59352,100
Jun 17, 202446.9647.1545.0745.1545.15150,900
Jun 14, 202446.9347.9246.6447.2847.28263,900
Jun 13, 202446.6848.0045.7247.1147.11879,000
Jun 12, 202444.7646.2644.3645.2145.21189,400
Jun 11, 202445.8745.8744.4044.6444.64171,800
Jun 10, 202443.1046.2542.9446.1746.17355,300
Jun 7, 202443.1943.8742.7043.4543.45378,100
Jun 6, 202444.3544.3542.7843.7243.72570,500
Jun 5, 202444.5345.2142.9644.3744.37571,400
Jun 4, 202447.0047.5144.1044.1944.19394,000
Jun 3, 202449.3049.6947.2847.4547.45208,000
May 31, 202450.2050.3648.6049.3549.35212,500
May 30, 202448.9250.4648.6150.2150.21433,300
May 29, 202447.2448.6446.8048.5348.53235,300
May 28, 202446.0048.2045.6547.6647.66295,700
May 24, 202444.9245.7344.1545.7245.72161,300
May 23, 202445.4746.0744.1144.3644.36210,700
May 22, 202447.1647.2744.9045.0345.03273,800
May 21, 202449.0449.8646.8947.2747.27353,600
May 20, 202447.9048.9047.2248.8748.87140,700
May 17, 202448.4149.0947.5747.8947.89194,700
May 16, 202448.8549.0147.8548.3148.31245,800
May 15, 202447.7249.4147.5648.7948.79272,500
May 14, 202446.0048.3946.0047.5147.51310,300
May 13, 202447.2047.5345.2145.9445.94367,500
May 10, 202449.3449.7047.0247.0947.09250,800
May 9, 202449.4849.4848.1849.0149.01400,500
May 8, 202450.3051.1547.9249.4949.49673,300
May 7, 202450.3951.3248.2349.8549.85555,400
May 6, 202449.2050.4048.8449.6049.60459,100
May 3, 202447.2748.9746.7448.7448.74385,300
May 2, 202445.7246.9545.0146.5646.56272,600
May 1, 202444.3445.7143.0245.3945.39150,400
Apr 30, 202444.6045.8444.3244.3744.37303,500
Apr 29, 202444.2645.5544.1744.8444.84141,100
Apr 26, 202443.7044.6043.2044.0444.04175,100
Apr 25, 202443.2344.1042.4843.8643.86343,200
Apr 24, 202445.0745.0743.3343.5743.57274,000
Apr 23, 202446.1046.7844.8845.1045.10327,800
Apr 22, 202443.0846.3442.3046.2546.25395,900
Apr 19, 202441.9443.5041.7043.0843.08231,200
Apr 18, 202442.4842.9441.7441.8941.89235,700
Apr 17, 202442.3142.6041.3242.0242.02224,200
Apr 16, 202442.0142.4040.8842.0742.07307,800
Apr 15, 202445.8045.8342.0742.4542.45372,600
Apr 12, 202446.0546.8044.7545.1845.18402,100
Apr 11, 202445.9346.1844.4146.1246.12347,600
Apr 10, 202446.0546.3344.6845.6545.65370,400
Apr 9, 202446.0047.5445.3146.5046.50437,800
Apr 8, 202446.8948.2245.4946.0446.041,356,200
Apr 5, 202443.3447.3443.3446.6046.60860,100
Apr 4, 202443.8044.8943.2943.5243.52458,400
Apr 3, 202441.9044.0041.9043.7843.78428,000
Apr 2, 202442.4242.8541.4541.7441.74156,700
Apr 1, 202443.0043.5942.4942.7142.7182,500
Mar 28, 202443.5044.1042.9043.1443.14153,100
Mar 27, 202442.5343.9142.3743.5043.50248,300
Mar 26, 202442.7243.3041.5342.5542.55527,300
Mar 25, 202444.1945.1142.4942.8342.83446,400
Mar 22, 202443.6943.8642.3543.6843.68434,700
Mar 21, 202443.7244.2142.9543.4043.40673,900
Mar 20, 202442.0044.0041.9043.6643.66571,100
Mar 19, 202442.5144.1441.6441.9141.91578,100
Mar 18, 202439.8642.9238.8142.5342.53588,100
Mar 15, 202438.5639.9938.4539.6439.64373,400
Mar 14, 202439.2039.7338.5439.1639.16291,800
Mar 13, 202439.6240.6039.0939.1639.16411,800
Mar 12, 202438.6939.7038.1539.3739.37372,100
Mar 11, 202439.8740.5938.7639.0239.02295,100
Mar 8, 202440.2340.6938.8339.6139.61445,300
Mar 7, 202440.0041.7039.1239.3039.30676,300
Mar 6, 202441.7342.8741.4441.8541.85161,700
Mar 5, 202441.2142.4940.5041.4141.41229,200
Mar 4, 202443.2144.6941.4641.6341.63274,100
Mar 1, 202442.2743.1041.9042.6942.69111,800
Feb 29, 202441.9843.3741.3242.0242.02142,900
Feb 28, 202442.0642.2941.1641.5741.57161,300
Feb 27, 202443.3543.8341.9042.3542.35113,000
Feb 26, 202444.6745.6443.2943.4543.45145,500
Feb 23, 202443.5644.8243.3144.5444.54140,000
Feb 22, 202442.2344.8242.2343.6043.60187,300
Feb 21, 202442.1442.7841.4442.2142.21114,900
Feb 20, 202442.1243.4841.1242.0642.06247,700
Feb 16, 202443.2043.8242.2942.3442.34141,600
Feb 15, 202443.9444.8243.0743.3843.38193,100
Feb 14, 202443.4744.4042.7443.9343.9373,700
Feb 13, 202443.0043.9142.7343.3443.3444,700
Feb 12, 202444.0244.2843.2043.3643.3651,900
Feb 9, 202443.5744.9443.5344.0844.08118,300
Feb 8, 202444.0044.6042.8643.3743.37171,400
Feb 7, 202444.9945.9342.1544.2244.22292,000
Feb 6, 202447.1547.7646.3546.8546.8564,400
Feb 5, 202448.0748.4446.5746.9046.9090,300
Feb 2, 202448.8449.1648.1548.5948.5992,100
Feb 1, 202448.8349.4147.9849.1749.1795,000
Jan 31, 202448.9749.6048.4348.7048.7099,500
Jan 30, 202449.0949.5048.1248.7848.7865,200
Jan 29, 202449.5549.6047.4549.0949.09107,700
Jan 26, 202449.7450.0048.2749.9449.94199,900
Jan 25, 202448.5250.0148.5249.7949.79175,900
Jan 24, 202447.2649.8547.2648.0548.05195,400
Jan 23, 202448.1648.4647.0747.3447.3481,900
Jan 22, 202448.1650.0047.9248.1348.13175,300
Jan 19, 202447.1747.8946.2147.7847.78168,300
Jan 18, 202447.2247.6146.1747.2347.2359,400

Related Tickers

TLN Talen Energy Corporation
234.95
+0.34%
 
KEN Kenon Holdings Ltd.
33.37
+1.12%
 
TAC TransAlta Corporation
14.29
+4.38%
 
NRG NRG Energy, Inc.
104.51
-1.41%
 
VST Vistra Corp.
170.86
-1.80%
 
0V6.F Vistra Corp.
169.90
+2.44%
 
ISAE4.SA ISA Energía Brasil S.A
23.24
+1.26%
 
ADANIPOWER.NS Adani Power Limited
543.80
-1.36%
 
CPX.TO Capital Power Corporation
62.15
+0.03%
 
AGLXY AGL Energy Limited
7.45
0.00%