Skip to main content

Pampa Energia S.A. ADR (NY: PAM )

41.86 -0.21 (-0.50%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 42.01 42.40 40.88 42.07 307,792 -0.38(-0.90%)
Apr 15, 2024 45.80 45.83 42.07 42.45 372,562 -2.73(-6.04%)
Apr 12, 2024 46.05 46.80 44.75 45.18 402,109 -0.94(-2.04%)
Apr 11, 2024 45.93 46.18 44.41 46.12 347,567 +0.47(+1.03%)
Apr 10, 2024 46.05 46.33 44.68 45.65 370,440 -0.85(-1.83%)
Apr 09, 2024 46.00 47.54 45.31 46.50 437,808 +0.46(+1.00%)
Apr 08, 2024 46.89 48.22 45.49 46.04 1,356,219 -0.56(-1.20%)
Apr 05, 2024 43.34 47.34 43.34 46.60 860,344 +3.08(+7.08%)
Apr 04, 2024 43.80 44.89 43.29 43.52 458,517 -0.26(-0.59%)
Apr 03, 2024 41.90 44.00 41.90 43.78 427,998 +2.04(+4.89%)
Apr 02, 2024 42.42 42.85 41.45 41.74 156,683 -0.97(-2.27%)
Apr 01, 2024 43.00 43.59 42.49 42.71 82,480 -0.43(-1.00%)
Mar 28, 2024 43.50 44.10 42.90 43.14 153,164 -0.36(-0.83%)
Mar 27, 2024 42.53 43.91 42.37 43.50 248,491 +0.95(+2.23%)
Mar 26, 2024 42.72 43.30 41.52 42.55 527,289 -0.28(-0.65%)
Mar 25, 2024 44.19 45.11 42.49 42.83 446,438 -0.85(-1.95%)
Mar 22, 2024 43.69 43.86 42.35 43.68 434,708 +0.28(+0.65%)
Mar 21, 2024 43.72 44.21 42.95 43.40 673,918 -0.26(-0.60%)
Mar 20, 2024 42.00 44.00 41.90 43.66 571,149 +1.75(+4.18%)
Mar 19, 2024 42.51 44.14 41.64 41.91 578,103 -0.62(-1.46%)
Mar 18, 2024 39.86 42.91 38.81 42.53 588,107 +2.89(+7.29%)
Mar 15, 2024 38.56 39.99 38.45 39.64 373,400 +0.48(+1.23%)
Mar 14, 2024 39.20 39.73 38.54 39.16 291,828 +0.00(+0.00%)
Mar 13, 2024 39.62 40.60 39.09 39.16 411,896 -0.21(-0.53%)
Mar 12, 2024 38.69 39.70 38.15 39.37 372,516 +0.35(+0.90%)
Mar 11, 2024 39.87 40.59 38.76 39.02 295,093 -0.59(-1.49%)
Mar 08, 2024 40.23 40.69 38.83 39.61 445,267 +0.31(+0.79%)
Mar 07, 2024 40.00 41.70 39.12 39.30 676,277 -2.55(-6.09%)
Mar 06, 2024 41.73 42.87 41.44 41.85 161,729 +0.44(+1.06%)
Mar 05, 2024 41.21 42.49 40.50 41.41 229,177 -0.22(-0.53%)
Mar 04, 2024 43.21 44.69 41.45 41.63 274,119 -1.06(-2.48%)
Mar 01, 2024 42.27 43.10 41.90 42.69 111,838 +0.67(+1.59%)
Feb 29, 2024 41.98 43.37 41.31 42.02 142,892 +0.45(+1.08%)
Feb 28, 2024 42.06 42.29 41.16 41.57 161,119 -0.78(-1.84%)
Feb 27, 2024 43.35 43.83 41.90 42.35 112,990 -1.10(-2.53%)
Feb 26, 2024 44.67 45.64 43.28 43.45 145,530 -1.09(-2.45%)
Feb 23, 2024 43.56 44.82 43.30 44.54 140,046 +0.94(+2.16%)
Feb 22, 2024 42.23 44.82 42.23 43.60 187,323 +1.39(+3.29%)
Feb 21, 2024 42.14 42.78 41.44 42.21 114,896 +0.15(+0.36%)
Feb 20, 2024 42.12 43.48 41.12 42.06 247,699 -0.28(-0.66%)
Feb 16, 2024 43.20 43.82 42.29 42.34 141,632 -1.04(-2.40%)
Feb 15, 2024 43.94 44.82 43.07 43.38 193,116 -0.55(-1.25%)
Feb 14, 2024 43.47 44.40 42.74 43.93 73,733 +0.59(+1.36%)
Feb 13, 2024 43.00 43.91 42.73 43.34 44,705 -0.02(-0.05%)
Feb 12, 2024 44.02 44.28 43.20 43.36 51,852 -0.72(-1.63%)
Feb 09, 2024 43.57 44.94 43.53 44.08 118,282 +0.71(+1.64%)
Feb 08, 2024 44.00 44.60 42.86 43.37 171,375 -0.85(-1.92%)
Feb 07, 2024 44.99 45.93 42.15 44.22 292,012 -2.63(-5.61%)
Feb 06, 2024 47.15 47.76 46.35 46.85 64,408 -0.05(-0.11%)
Feb 05, 2024 48.07 48.44 46.57 46.90 90,283 -1.69(-3.48%)
Feb 02, 2024 48.84 49.16 48.15 48.59 92,138 -0.58(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.