Skip to main content

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

42.69 +0.67 (+1.59%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 48.83 49.41 47.98 49.17 95,012 +0.47(+0.97%)
Jan 31, 2024 48.97 49.60 48.43 48.70 99,511 -0.08(-0.16%)
Jan 30, 2024 49.09 49.50 48.12 48.78 65,236 -0.31(-0.63%)
Jan 29, 2024 49.55 49.59 47.45 49.09 107,736 -0.85(-1.70%)
Jan 26, 2024 49.74 50.00 48.27 49.94 199,931 +0.15(+0.30%)
Jan 25, 2024 48.52 50.01 48.52 49.79 175,850 +1.74(+3.62%)
Jan 24, 2024 47.26 49.84 47.26 48.05 195,385 +0.71(+1.50%)
Jan 23, 2024 48.16 48.46 47.07 47.34 82,152 -0.79(-1.64%)
Jan 22, 2024 48.16 50.00 47.92 48.13 175,311 +0.35(+0.73%)
Jan 19, 2024 47.17 47.89 46.20 47.78 168,336 +0.55(+1.16%)
Jan 18, 2024 47.22 47.61 46.17 47.23 59,371 +0.08(+0.17%)
Jan 17, 2024 46.38 48.24 46.03 47.15 143,728 +0.43(+0.92%)
Jan 16, 2024 46.23 47.01 46.23 46.72 110,411 -0.19(-0.41%)
Jan 12, 2024 46.83 47.73 45.79 46.91 58,029 +0.31(+0.67%)
Jan 11, 2024 47.12 47.85 46.18 46.60 66,949 -0.26(-0.55%)
Jan 10, 2024 46.36 47.00 45.46 46.86 126,014 +0.41(+0.88%)
Jan 09, 2024 48.84 49.53 46.33 46.45 135,437 -2.35(-4.82%)
Jan 08, 2024 47.41 49.51 47.27 48.80 151,322 +0.63(+1.31%)
Jan 05, 2024 47.11 48.67 46.13 48.17 148,575 +0.43(+0.90%)
Jan 04, 2024 48.40 49.24 47.37 47.74 154,810 -0.75(-1.55%)
Jan 03, 2024 48.21 49.43 48.21 48.49 140,340 +0.27(+0.56%)
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.