Menu

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

66.93 +0.19 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 66.74 67.50 66.01 66.93 150,387 +0.19(+0.28%)
Oct 30, 2024 66.50 67.60 65.90 66.74 143,877 +0.34(+0.51%)
Oct 29, 2024 66.66 68.19 65.51 66.40 204,160 -0.60(-0.90%)
Oct 28, 2024 68.49 68.85 66.30 67.00 248,939 -1.61(-2.35%)
Oct 25, 2024 67.58 69.59 67.28 68.61 310,832 +0.43(+0.63%)
Oct 24, 2024 66.80 68.62 66.23 68.18 178,105 +1.62(+2.43%)
Oct 23, 2024 67.36 68.02 65.19 66.56 152,060 -1.10(-1.63%)
Oct 22, 2024 67.68 69.00 66.64 67.66 207,102 +0.00(+0.00%)
Oct 21, 2024 68.22 68.64 66.97 67.66 176,207 +0.03(+0.04%)
Oct 18, 2024 67.85 68.23 66.75 67.63 233,540 -0.22(-0.32%)
Oct 17, 2024 65.00 68.13 64.50 67.85 751,591 +3.49(+5.42%)
Oct 16, 2024 65.67 66.30 64.13 64.36 143,414 -1.24(-1.89%)
Oct 15, 2024 64.50 66.24 63.55 65.60 266,651 +0.72(+1.11%)
Oct 14, 2024 65.20 66.25 63.34 64.88 180,686 -0.09(-0.14%)
Oct 11, 2024 63.78 65.62 63.56 64.97 267,392 +1.30(+2.04%)
Oct 10, 2024 63.31 64.70 62.37 63.67 111,232 -0.12(-0.19%)
Oct 09, 2024 61.18 64.39 60.99 63.79 152,251 +2.06(+3.34%)
Oct 08, 2024 60.78 62.05 60.46 61.73 120,572 +0.71(+1.16%)
Oct 07, 2024 62.49 62.61 60.35 61.02 114,384 -2.04(-3.24%)
Oct 04, 2024 62.16 63.08 61.10 63.06 228,773 +0.94(+1.51%)
Oct 03, 2024 59.78 62.16 59.02 62.12 105,703 +2.14(+3.57%)
Oct 02, 2024 61.76 61.85 59.43 59.98 128,814 -1.05(-1.72%)
Oct 01, 2024 60.25 61.23 59.49 61.03 176,127 +0.99(+1.65%)
Sep 30, 2024 58.97 60.16 57.73 60.04 255,589 +1.42(+2.42%)
Sep 27, 2024 57.95 60.08 57.95 58.62 165,057 +0.38(+0.65%)
Sep 26, 2024 59.68 60.31 58.01 58.24 332,405 -1.16(-1.95%)
Sep 25, 2024 60.58 61.48 59.38 59.40 105,586 -0.78(-1.30%)
Sep 24, 2024 61.20 61.76 59.85 60.18 125,711 +0.20(+0.33%)
Sep 23, 2024 61.75 62.56 59.76 59.98 229,040 -1.88(-3.04%)
Sep 20, 2024 62.13 62.66 61.71 61.86 310,921 -0.55(-0.88%)
Sep 19, 2024 60.00 62.60 59.28 62.41 398,360 +2.97(+5.00%)
Sep 18, 2024 58.93 59.94 57.81 59.44 264,901 +0.87(+1.49%)
Sep 17, 2024 59.17 59.17 57.59 58.57 200,241 -0.19(-0.32%)
Sep 16, 2024 59.62 60.53 58.52 58.76 224,619 -0.38(-0.64%)
Sep 13, 2024 59.10 59.70 58.46 59.14 261,932 +0.15(+0.25%)
Sep 12, 2024 58.55 59.77 57.88 58.99 259,511 +0.30(+0.51%)
Sep 11, 2024 58.00 59.84 57.51 58.69 282,585 +1.46(+2.55%)
Sep 10, 2024 57.77 57.84 55.89 57.23 279,245 -0.53(-0.92%)
Sep 09, 2024 56.78 57.97 56.29 57.76 250,873 +1.58(+2.81%)
Sep 06, 2024 56.09 56.83 54.91 56.18 100,175 -0.49(-0.86%)
Sep 05, 2024 56.79 57.88 55.82 56.67 264,337 -0.01(-0.02%)
Sep 04, 2024 55.06 56.69 54.50 56.68 261,974 +1.82(+3.32%)
Sep 03, 2024 54.50 55.77 53.09 54.86 256,226 +0.44(+0.81%)
Aug 30, 2024 53.02 56.00 53.02 54.42 352,068 +1.42(+2.68%)
Aug 29, 2024 51.76 54.17 51.76 53.00 149,453 +1.03(+1.98%)
Aug 28, 2024 51.15 52.24 50.47 51.97 73,182 +0.47(+0.91%)
Aug 27, 2024 50.70 51.98 50.61 51.50 73,731 +0.69(+1.36%)
Aug 26, 2024 51.56 52.10 50.44 50.81 93,666 -0.33(-0.65%)
Aug 23, 2024 50.93 51.98 50.82 51.14 128,871 +0.57(+1.13%)
Aug 22, 2024 51.34 52.38 50.26 50.57 100,879 -1.02(-1.98%)
Aug 21, 2024 52.64 52.86 51.19 51.59 212,352 -1.01(-1.92%)
Aug 20, 2024 52.91 53.91 52.14 52.60 180,887 -0.27(-0.51%)
Aug 19, 2024 52.88 53.02 51.68 52.87 177,410 +0.35(+0.67%)
Aug 16, 2024 52.96 53.97 52.33 52.52 192,413 -0.27(-0.51%)
Aug 15, 2024 52.27 53.27 52.10 52.79 243,388 +0.93(+1.79%)
Aug 14, 2024 51.98 53.10 50.93 51.86 217,302 +0.16(+0.31%)
Aug 13, 2024 51.80 52.68 50.80 51.70 226,589 -0.13(-0.25%)
Aug 12, 2024 50.99 51.83 50.01 51.83 282,819 +0.84(+1.65%)
Aug 09, 2024 48.70 51.54 48.38 50.99 413,103 +2.19(+4.49%)
Aug 08, 2024 45.25 49.20 44.67 48.80 564,441 +4.59(+10.38%)
Aug 07, 2024 43.93 44.63 42.92 44.21 545,631 +1.08(+2.50%)
Aug 06, 2024 42.27 43.90 41.96 43.13 200,630 +1.16(+2.76%)
Aug 05, 2024 39.65 42.31 38.58 41.97 454,371 -0.76(-1.78%)
Aug 02, 2024 44.77 45.20 42.70 42.73 322,123 -2.55(-5.63%)
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.