Buenos Aires - Delayed Quote ARS

Pampa Energía S.A. (PAMP.BA)

3,505.00
+50.00
+(1.45%)
At close: 4:59:52 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20253,500.003,565.003,475.003,505.003,505.001,141,029
Jun 4, 20253,675.003,720.003,445.003,455.003,455.001,733,801
Jun 3, 20253,575.003,705.003,575.003,685.003,685.001,105,531
Jun 2, 20253,700.003,755.003,575.003,585.003,585.00553,604
May 30, 20253,740.003,765.003,660.003,700.003,700.00700,899
May 29, 20253,830.003,865.003,710.003,740.003,740.001,104,581
May 28, 20253,795.003,875.003,710.003,830.003,830.001,107,717
May 27, 20253,830.003,845.003,775.003,810.003,810.00721,415
May 26, 20253,805.003,870.003,790.003,815.003,815.00568,366
May 23, 20253,705.003,830.003,705.003,805.003,805.00576,644
May 22, 20253,805.003,860.003,745.003,765.003,765.001,602,979
May 21, 20253,945.004,015.003,770.003,805.003,805.002,528,896
May 20, 20253,960.004,005.003,930.003,945.003,945.001,182,167
May 19, 20253,880.004,045.003,880.003,960.003,960.00962,592
May 16, 20253,830.003,900.003,805.003,860.003,860.001,036,408
May 15, 20253,800.003,880.003,775.003,830.003,830.002,756,389
May 14, 20253,875.003,910.003,715.003,880.003,880.001,268,019
May 13, 20253,725.003,930.003,670.003,875.003,875.001,943,980
May 12, 20253,530.003,770.003,515.003,745.003,745.003,988,687
May 9, 20253,400.003,540.003,365.003,495.003,495.001,203,350
May 8, 20253,320.003,410.003,280.003,355.003,355.00971,149
May 7, 20253,495.003,495.003,290.003,315.003,315.002,377,364
May 6, 20253,340.003,480.003,340.003,465.003,465.00897,016
May 5, 20253,380.003,455.003,310.003,355.003,355.00835,202
Apr 30, 20253,420.003,485.003,360.003,385.003,385.00957,568
Apr 29, 20253,585.003,585.003,475.003,485.003,485.00887,591
Apr 28, 20253,680.003,680.003,475.003,530.003,530.001,033,987
Apr 25, 20253,660.003,745.003,600.003,650.003,650.00914,132
Apr 24, 20253,755.003,840.003,600.003,640.003,640.001,318,562
Apr 23, 20253,630.003,750.003,630.003,660.003,660.002,072,830
Apr 22, 20253,405.003,595.003,405.003,570.003,570.001,417,833
Apr 21, 20253,600.003,600.003,300.003,360.003,360.001,305,654
Apr 16, 20253,700.003,780.003,570.003,615.003,615.001,299,347
Apr 15, 20253,830.003,840.003,700.003,740.003,740.001,039,821
Apr 14, 20254,000.004,095.003,670.003,855.003,855.003,116,783
Apr 11, 20253,635.003,830.003,635.003,730.003,730.001,541,366
Apr 10, 20253,620.003,670.003,415.003,560.003,560.001,573,347
Apr 9, 20253,425.003,950.003,285.003,620.003,620.002,791,411
Apr 8, 20253,630.003,735.003,380.003,425.003,425.003,329,524
Apr 7, 20253,490.003,750.003,460.003,510.003,510.002,826,135
Apr 4, 20253,840.003,840.003,500.003,660.003,660.001,872,983
Apr 3, 20253,985.004,050.003,930.003,940.003,940.001,113,877
Apr 1, 20254,060.004,200.004,060.004,145.004,145.00633,208
Mar 31, 20254,100.004,100.004,000.004,045.004,045.001,662,038
Mar 28, 20254,170.004,205.004,105.004,145.004,145.00775,146
Mar 27, 20254,270.004,335.004,170.004,185.004,185.00967,378
Mar 26, 20254,390.004,390.004,240.004,250.004,250.001,100,702
Mar 25, 20254,300.004,395.004,255.004,345.004,345.001,167,957
Mar 21, 20254,170.004,275.004,110.004,255.004,255.001,087,648
Mar 20, 20254,130.004,160.004,025.004,115.004,115.00856,996
Mar 19, 20253,960.004,145.003,960.004,130.004,130.001,142,765
Mar 18, 20253,985.004,005.003,890.003,945.003,945.001,185,548
Mar 17, 20254,080.004,150.004,020.004,030.004,030.001,029,330
Mar 14, 20253,970.004,095.003,945.004,080.004,080.001,229,367
Mar 13, 20253,935.004,025.003,845.003,895.003,895.00948,257
Mar 12, 20253,815.004,000.003,815.003,975.003,975.002,330,279
Mar 11, 20253,705.003,805.003,645.003,735.003,735.001,797,340
Mar 10, 20253,785.003,785.003,570.003,670.003,670.001,577,884
Mar 7, 20253,900.003,970.003,715.003,875.003,875.001,040,418
Mar 6, 20253,850.003,920.003,725.003,850.003,850.001,461,859
Mar 5, 20253,700.003,820.003,665.003,800.003,800.00882,855
Feb 28, 20253,630.003,815.003,525.003,745.003,745.001,600,317
Feb 27, 20253,735.003,780.003,575.003,610.003,610.001,436,658
Feb 26, 20253,780.003,830.003,700.003,720.003,720.001,306,403
Feb 25, 20253,890.003,935.003,700.003,775.003,775.001,041,759
Feb 24, 20253,990.003,995.003,795.003,890.003,890.00896,155
Feb 21, 20254,000.004,070.003,900.003,905.003,905.001,813,551
Feb 20, 20253,965.004,010.003,865.003,945.003,945.001,134,284
Feb 19, 20253,950.004,015.003,900.003,965.003,965.001,048,256
Feb 18, 20253,720.003,990.003,720.003,940.003,940.002,080,058
Feb 17, 20253,850.003,895.003,660.003,705.003,705.002,431,021
Feb 14, 20253,880.003,945.003,800.003,940.003,940.001,159,987
Feb 13, 20253,730.003,875.003,720.003,855.003,855.00916,572
Feb 12, 20253,660.003,825.003,500.003,720.003,720.002,472,248
Feb 11, 20253,775.003,840.003,600.003,650.003,650.002,804,060
Feb 10, 20253,890.003,955.003,710.003,775.003,775.002,566,650
Feb 7, 20254,065.004,120.003,830.003,890.003,890.001,656,106
Feb 6, 20254,035.004,125.003,975.004,055.004,055.001,008,141
Feb 5, 20254,150.004,180.004,015.004,025.004,025.00731,211
Feb 4, 20254,080.004,180.004,080.004,150.004,150.00728,526
Feb 3, 20254,160.004,160.004,000.004,080.004,080.001,476,544
Jan 31, 20254,350.004,365.004,200.004,240.004,240.00734,240
Jan 30, 20254,110.004,300.004,100.004,280.004,280.001,918,717
Jan 29, 20253,800.004,080.003,725.004,065.004,065.001,787,310
Jan 28, 20253,895.003,950.003,680.003,800.003,800.002,878,034
Jan 27, 20254,030.004,030.003,780.003,875.003,875.002,234,216
Jan 24, 20254,075.004,195.003,865.004,040.004,040.002,106,129
Jan 23, 20254,235.004,245.004,140.004,175.004,175.00916,191
Jan 22, 20254,210.004,300.004,165.004,235.004,235.00969,983
Jan 21, 20254,100.004,225.004,040.004,210.004,210.001,806,432
Jan 20, 20254,090.004,185.004,005.004,045.004,045.00888,929
Jan 17, 20254,290.004,325.004,060.004,080.004,080.002,343,509
Jan 16, 20254,420.004,460.004,265.004,290.004,290.001,257,453
Jan 15, 20254,550.004,580.004,345.004,420.004,420.001,609,267
Jan 14, 20254,315.004,490.004,315.004,465.004,465.001,906,781
Jan 13, 20254,550.004,590.004,300.004,305.004,305.001,433,648
Jan 10, 20254,505.004,630.004,430.004,530.004,530.002,266,661
Jan 9, 20254,555.004,645.004,460.004,575.004,575.001,568,067
Jan 8, 20254,580.004,580.004,280.004,470.004,470.002,866,124
Jan 7, 20254,515.004,635.004,450.004,555.004,555.002,676,185
Jan 6, 20254,500.004,560.004,400.004,500.004,500.001,937,570
Jan 3, 20254,420.004,510.004,255.004,445.004,445.001,930,097
Jan 2, 20254,170.004,450.004,170.004,385.004,385.002,259,748
Dec 30, 20244,200.004,220.004,110.004,165.004,165.001,002,901
Dec 27, 20244,230.004,260.004,110.004,190.004,190.001,009,322
Dec 26, 20244,135.004,275.004,135.004,215.004,215.001,293,492
Dec 24, 20244,100.004,155.004,065.004,135.004,135.00224,222
Dec 23, 20244,070.004,250.003,960.004,065.004,065.001,180,886
Dec 20, 20243,950.004,050.003,690.004,040.004,040.001,955,868
Dec 19, 20244,080.004,170.003,930.003,950.003,950.001,676,943
Dec 18, 20244,260.004,320.004,050.004,070.004,070.002,355,601
Dec 17, 20244,120.004,200.004,075.004,175.004,175.002,377,675
Dec 16, 20243,895.004,120.003,895.004,110.004,110.002,869,404
Dec 13, 20243,820.003,965.003,800.003,890.003,890.002,479,628
Dec 12, 20243,900.003,965.003,800.003,820.003,820.003,241,387
Dec 11, 20243,720.003,895.003,695.003,870.003,870.002,150,148
Dec 10, 20243,800.003,835.003,680.003,715.003,715.001,328,052
Dec 9, 20243,730.003,835.003,710.003,770.003,770.001,252,159
Dec 6, 20243,750.003,850.003,610.003,730.003,730.001,440,830
Dec 5, 20243,770.003,895.003,615.003,740.003,740.002,528,516
Dec 4, 20243,890.003,930.003,720.003,770.003,770.002,062,353
Dec 3, 20243,895.003,970.003,820.003,890.003,890.002,079,813
Dec 2, 20243,930.003,930.003,755.003,880.003,880.002,705,513
Nov 29, 20243,800.003,900.003,735.003,855.003,855.001,195,659
Nov 28, 20243,750.003,790.003,665.003,775.003,775.00609,836
Nov 27, 20243,800.003,800.003,670.003,730.003,730.001,221,608
Nov 26, 20243,770.003,780.003,550.003,730.003,730.001,529,755
Nov 25, 20243,780.003,870.003,610.003,710.003,710.002,729,796
Nov 22, 20243,645.003,780.003,575.003,730.003,730.001,925,691
Nov 21, 20243,625.003,715.003,610.003,660.003,660.001,626,961
Nov 20, 20243,580.003,650.003,525.003,625.003,625.001,855,776
Nov 19, 20243,590.003,650.003,520.003,560.003,560.002,362,209
Nov 15, 20243,480.003,600.003,395.003,415.003,415.003,048,988
Nov 14, 20243,480.003,500.003,415.003,475.003,475.002,140,584
Nov 13, 20243,360.003,465.003,340.003,435.003,435.002,029,485
Nov 12, 20243,320.003,400.003,230.003,360.003,360.001,771,204
Nov 11, 20243,275.003,305.003,180.003,300.003,300.001,224,181
Nov 8, 20243,300.003,330.003,135.003,245.003,245.002,010,838
Nov 7, 20243,250.003,315.003,200.003,250.003,250.001,827,236
Nov 6, 20243,285.003,295.003,205.003,220.003,220.001,352,516
Nov 5, 20243,135.003,220.003,120.003,210.003,210.001,517,920
Nov 4, 20243,120.003,160.003,105.003,135.003,135.001,306,753
Nov 1, 20243,145.003,175.003,085.003,125.003,125.00998,971
Oct 31, 20243,110.003,135.003,050.003,105.003,105.001,180,548
Oct 30, 20243,100.003,140.003,080.003,105.003,105.001,108,958
Oct 29, 20243,155.003,155.003,070.003,080.003,080.001,577,077
Oct 28, 20243,190.003,235.003,075.003,120.003,120.001,783,825
Oct 25, 20243,250.003,265.003,185.003,200.003,200.001,365,202
Oct 24, 20243,175.003,240.003,140.003,235.003,235.00846,781
Oct 23, 20243,260.003,260.003,115.003,165.003,165.00823,866
Oct 22, 20243,245.003,290.003,210.003,230.003,230.00730,359
Oct 21, 20243,280.003,290.003,220.003,240.003,240.00962,767
Oct 18, 20243,250.003,265.003,175.003,250.003,250.00982,453
Oct 17, 20243,070.003,245.003,070.003,225.003,225.002,873,076
Oct 16, 20243,085.003,140.003,045.003,055.003,055.00908,525
Oct 15, 20243,070.003,120.003,020.003,100.003,100.001,987,439
Oct 14, 20243,085.003,095.002,990.003,070.003,070.001,228,672
Oct 10, 20243,070.003,090.003,005.003,015.003,015.00748,820
Oct 9, 20243,000.003,085.002,935.003,050.003,050.001,263,749
Oct 8, 20242,980.003,020.002,955.003,000.003,000.00778,852
Oct 7, 20243,075.003,090.002,960.002,975.002,975.00861,321
Oct 4, 20243,070.003,105.003,030.003,090.003,090.00747,944
Oct 3, 20242,960.003,070.002,955.003,055.003,055.00902,137
Oct 2, 20243,000.003,095.002,940.002,955.002,955.001,890,249
Oct 1, 20242,950.003,045.002,950.003,030.003,030.001,158,557
Sep 30, 20242,915.002,980.002,840.002,970.002,970.001,155,327
Sep 27, 20242,885.002,975.002,875.002,890.002,890.00982,085
Sep 26, 20242,950.002,955.002,850.002,855.002,855.001,004,782
Sep 25, 20242,950.002,990.002,905.002,925.002,925.00962,038
Sep 24, 20242,985.003,010.002,930.002,955.002,955.00861,056
Sep 23, 20243,050.003,055.002,925.002,955.002,955.001,055,760
Sep 20, 20243,035.003,055.003,000.003,030.003,030.001,148,830
Sep 19, 20242,995.003,055.002,990.003,035.003,035.001,919,509
Sep 18, 20242,935.002,975.002,865.002,935.002,935.001,402,408
Sep 17, 20242,910.002,920.002,865.002,905.002,905.001,682,322
Sep 16, 20242,900.002,995.002,900.002,910.002,910.001,552,552
Sep 13, 20242,960.002,985.002,935.002,970.002,970.001,448,019
Sep 12, 20242,950.003,000.002,905.002,965.002,965.001,603,624
Sep 11, 20242,860.002,980.002,860.002,950.002,950.001,482,639
Sep 10, 20242,880.002,885.002,800.002,850.002,850.001,442,691
Sep 9, 20242,850.002,900.002,820.002,880.002,880.001,027,570
Sep 6, 20242,900.002,910.002,770.002,835.002,835.001,056,506
Sep 5, 20242,960.003,000.002,855.002,890.002,890.002,053,425
Sep 4, 20242,885.002,965.002,875.002,940.002,940.001,377,156
Sep 3, 20242,830.002,930.002,800.002,870.002,870.002,221,717
Sep 2, 20242,835.002,950.002,835.002,905.002,905.001,823,859
Aug 30, 20242,800.002,885.002,800.002,820.002,820.001,748,215
Aug 29, 20242,705.002,790.002,700.002,735.002,735.001,228,417
Aug 28, 20242,680.002,715.002,645.002,695.002,695.00697,520
Aug 27, 20242,635.002,685.002,625.002,665.002,665.00818,415
Aug 26, 20242,690.002,690.002,595.002,630.002,630.00917,931
Aug 23, 20242,610.002,685.002,610.002,655.002,655.00876,769
Aug 22, 20242,660.002,665.002,600.002,615.002,615.00914,684
Aug 21, 20242,740.002,740.002,640.002,660.002,660.00770,805
Aug 20, 20242,730.002,775.002,690.002,720.002,720.002,094,977
Aug 19, 20242,710.002,740.002,660.002,710.002,710.001,408,681
Aug 16, 20242,675.002,760.002,675.002,700.002,700.001,558,030
Aug 15, 20242,630.002,690.002,620.002,675.002,675.001,537,695
Aug 14, 20242,590.002,690.002,555.002,605.002,605.001,951,720
Aug 13, 20242,630.002,700.002,580.002,615.002,615.001,854,282
Aug 12, 20242,640.002,665.002,580.002,650.002,650.001,245,490
Aug 9, 20242,555.002,685.002,545.002,635.002,635.002,698,823
Aug 8, 20242,455.002,575.002,455.002,555.002,555.002,005,810
Aug 7, 20242,340.002,385.002,280.002,340.002,340.001,719,845
Aug 6, 20242,270.002,345.002,260.002,310.002,310.00975,333
Aug 5, 20242,100.002,270.002,090.002,265.002,265.004,113,540
Aug 2, 20242,360.002,360.002,260.002,270.002,270.00853,143
Aug 1, 20242,380.002,390.002,305.002,355.002,355.00854,129
Jul 31, 20242,250.002,370.002,240.002,345.002,345.0076,967
Jul 30, 20242,355.002,355.002,205.002,230.002,230.001,485,012
Jul 29, 20242,475.002,475.002,325.002,355.002,355.00658,155
Jul 26, 20242,415.002,500.002,400.002,430.002,430.00418,462
Jul 25, 20242,510.002,515.002,400.002,415.002,415.001,304,675
Jul 24, 20242,580.002,595.002,505.002,510.002,510.00911,016
Jul 23, 20242,480.002,585.002,460.002,570.002,570.001,338,632
Jul 22, 20242,420.002,540.002,420.002,485.002,485.001,132,195
Jul 19, 20242,400.002,480.002,400.002,460.002,460.001,008,673
Jul 18, 20242,400.002,430.002,355.002,390.002,390.001,208,300
Jul 17, 20242,385.002,395.002,295.002,345.002,345.001,297,951
Jul 16, 20242,365.002,410.002,220.002,375.002,375.001,644,153
Jul 15, 20242,665.002,665.002,350.002,365.002,365.003,990,083
Jul 12, 20242,650.002,705.002,625.002,690.002,690.001,319,100
Jul 11, 20242,585.002,660.002,570.002,650.002,650.001,596,649
Jul 10, 20242,580.002,630.002,520.002,580.002,580.001,939,770
Jul 8, 20242,560.152,597.352,518.002,572.652,572.651,095,164
Jul 5, 20242,455.002,569.002,455.002,514.902,514.901,949,785
Jul 4, 20242,430.002,479.002,415.002,456.952,456.95688,208
Jul 3, 20242,560.002,633.002,389.002,413.152,413.152,506,146
Jul 2, 20242,428.902,499.002,428.902,463.852,463.851,296,031
Jul 1, 20242,425.102,438.002,355.952,424.402,424.401,545,602
Jun 28, 20242,457.002,477.452,390.802,408.752,408.751,794,993
Jun 27, 20242,364.002,450.002,330.002,447.252,447.251,917,647
Jun 26, 20242,357.902,374.352,311.052,358.402,358.401,052,405
Jun 25, 20242,325.002,367.052,315.002,335.952,335.95987,525
Jun 24, 20242,330.002,338.502,280.002,330.702,330.701,274,619
Jun 19, 20242,317.502,378.002,317.502,371.052,371.05824,982
Jun 18, 20242,378.552,378.552,299.002,318.502,318.502,788,363
Jun 14, 20242,445.002,445.002,368.002,411.552,411.552,446,134
Jun 13, 20242,448.002,448.002,325.002,417.752,417.755,138,565
Jun 12, 20242,350.002,404.002,328.052,353.102,353.102,036,965
Jun 11, 20242,410.002,410.002,324.502,350.802,350.801,759,383
Jun 10, 20242,288.002,420.002,288.002,408.852,408.851,839,295
Jun 7, 20242,274.002,294.002,248.002,287.852,287.851,640,664
Jun 6, 20242,326.002,333.002,230.002,276.502,276.501,717,684
Jun 5, 20242,335.002,353.402,240.002,323.952,323.951,941,752