ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

PAM Pampa Energia SA

47.39
-1.62 (-3.31%)
May 10 2024 - Closed
Delayed by 15 minutes

PAM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 47.09 -1.92 -3.92% 49.34 49.70 47.02 250,911
May 09 2024 49.01 -0.48 -0.97% 49.48 49.48 48.18 400,468
May 08 2024 49.49 -0.36 -0.72% 50.30 51.145 47.92 673,267
May 07 2024 49.85 0.25 0.50% 50.39 51.324 48.23 555,383
May 06 2024 49.60 0.86 1.76% 49.20 50.40 48.84 459,126
May 03 2024 48.74 2.18 4.68% 47.27 48.97 46.74 385,338
May 02 2024 46.56 1.17 2.58% 45.72 46.948 45.01 272,603
May 01 2024 45.39 1.02 2.30% 44.34 45.71 43.02 150,363
Apr 30 2024 44.37 -0.47 -1.05% 44.60 45.84 44.32 303,456
Apr 29 2024 44.84 0.80 1.82% 44.26 45.55 44.14 141,085
Apr 26 2024 44.04 0.18 0.41% 43.70 44.595 43.20 175,061
Apr 25 2024 43.86 0.29 0.67% 43.23 44.10 42.4833 343,189
Apr 24 2024 43.57 -1.53 -3.39% 45.07 45.07 43.33 273,997
Apr 23 2024 45.10 -1.15 -2.49% 46.10 46.78 44.88 327,171
Apr 22 2024 46.25 3.17 7.36% 43.08 46.34 42.30 395,932
Apr 19 2024 43.08 1.19 2.84% 41.94 43.498 41.70 231,352
Apr 18 2024 41.89 -0.13 -0.31% 42.48 42.936 41.74 235,741
Apr 17 2024 42.02 -0.05 -0.12% 42.31 42.73 41.3219 224,249
Apr 16 2024 42.07 -0.38 -0.90% 42.01 42.40 40.88 307,792
Apr 15 2024 42.45 -2.73 -6.04% 45.80 45.8336 42.0701 372,562
Apr 12 2024 45.18 -0.94 -2.04% 46.05 46.80 44.75 402,109
Apr 11 2024 46.12 0.47 1.03% 45.93 46.18 44.41 347,567
Apr 10 2024 45.65 -0.85 -1.83% 46.05 46.33 44.68 370,440
Apr 09 2024 46.50 0.46 1.00% 46.00 47.5439 45.31 437,808
Apr 08 2024 46.04 -0.56 -1.20% 46.89 48.22 45.49 1,356,219
Apr 05 2024 46.60 3.08 7.08% 43.34 47.34 43.34 860,099
Apr 04 2024 43.52 -0.26 -0.59% 43.80 44.89 43.29 458,497
Apr 03 2024 43.78 2.04 4.89% 41.90 44.00 41.90 427,998
Apr 02 2024 41.74 -0.97 -2.27% 42.42 42.85 41.45 156,683
Apr 01 2024 42.71 -0.43 -1.00% 43.00 43.59 42.49 82,480
Mar 28 2024 43.14 -0.36 -0.83% 43.50 44.10 42.895 153,164
Mar 27 2024 43.50 0.95 2.23% 42.53 43.91 42.37 248,291
Mar 26 2024 42.55 -0.28 -0.65% 42.72 43.30 41.525 527,289
Mar 25 2024 42.83 -0.85 -1.95% 44.19 45.11 42.4901 446,438
Mar 22 2024 43.68 0.28 0.65% 43.69 43.86 42.35 434,708
Mar 21 2024 43.40 -0.26 -0.60% 43.72 44.21 42.95 673,918
Mar 20 2024 43.66 1.75 4.18% 42.00 44.00 41.90 571,149
Mar 19 2024 41.91 -0.62 -1.46% 42.51 44.14 41.64 578,103
Mar 18 2024 42.53 2.89 7.29% 39.86 42.915 38.81 588,107
Mar 15 2024 39.64 0.48 1.23% 38.56 39.99 38.45 373,400
Mar 14 2024 39.16 0.00 0.00% 39.20 39.73 38.54 291,828
Mar 13 2024 39.16 -0.21 -0.53% 39.615 40.60 39.0918 411,796
Mar 12 2024 39.37 0.35 0.90% 38.69 39.70 38.15 372,516
Mar 11 2024 39.02 -0.59 -1.49% 39.865 40.59 38.76 295,093
Mar 08 2024 39.61 0.31 0.79% 40.23 40.69 38.83 445,267
Mar 07 2024 39.30 -2.55 -6.09% 40.00 41.70 39.12 676,277
Mar 06 2024 41.85 0.44 1.06% 41.73 42.87 41.44 161,783
Mar 05 2024 41.41 -0.22 -0.53% 41.21 42.4899 40.50 229,177
Mar 04 2024 41.63 -1.06 -2.48% 43.21 44.685 41.455 274,119
Mar 01 2024 42.69 0.67 1.59% 42.27 43.10 41.90 111,838
Feb 29 2024 42.02 0.45 1.08% 41.98 43.37 41.315 142,892
Feb 28 2024 41.57 -0.78 -1.84% 42.06 42.294 41.16 161,131
Feb 27 2024 42.35 -1.10 -2.53% 43.345 43.83 41.90 112,990
Feb 26 2024 43.45 -1.09 -2.45% 44.67 45.64 43.285 145,530
Feb 23 2024 44.54 0.94 2.16% 43.56 44.82 43.11 140,046
Feb 22 2024 43.60 1.39 3.29% 42.23 44.82 42.23 187,323
Feb 21 2024 42.21 0.15 0.36% 42.14 42.78 41.435 114,896
Feb 20 2024 42.06 -0.28 -0.66% 42.12 43.48 41.115 247,699
Feb 16 2024 42.34 -1.04 -2.40% 43.20 43.82 42.29 141,632
Feb 15 2024 43.38 -0.55 -1.25% 43.94 44.8199 43.07 193,116
Feb 14 2024 43.93 0.59 1.36% 43.47 44.40 42.7401 73,733
Feb 13 2024 43.34 -0.02 -0.05% 43.00 43.91 42.73 44,705
Feb 12 2024 43.36 -0.72 -1.63% 44.10 44.2768 43.199 51,852