Mercados españoles cerrados en 5 hrs 50 min

Pampa Energía S.A. (PAM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,39+1,02 (+2,30%)
Al cierre: 04:00PM EDT
45,39 0,00 (0,00%)
Antes de la apertura: 05:04AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202444,3445,7143,0245,3945,39150.400
30 abr 202444,6045,8444,3244,3744,37303.500
29 abr 202444,2645,5544,1744,8444,84141.100
26 abr 202443,7044,6043,2044,0444,04175.100
25 abr 202443,2344,1042,4843,8643,86343.200
24 abr 202445,0745,0743,3343,5743,57274.000
23 abr 202446,1046,7844,8845,1045,10327.800
22 abr 202443,0846,3442,3046,2546,25395.900
19 abr 202441,9443,5041,7043,0843,08231.200
18 abr 202442,4842,9441,7441,8941,89235.700
17 abr 202442,3142,6041,3242,0242,02224.200
16 abr 202442,0142,4040,8842,0742,07307.800
15 abr 202445,8045,8342,0742,4542,45372.600
12 abr 202446,0546,8044,7545,1845,18402.100
11 abr 202445,9346,1844,4146,1246,12347.600
10 abr 202446,0546,3344,6845,6545,65370.400
09 abr 202446,0047,5445,3146,5046,50437.800
08 abr 202446,8948,2245,4946,0446,041.356.200
05 abr 202443,3447,3443,3446,6046,60860.100
04 abr 202443,8044,8943,2943,5243,52458.400
03 abr 202441,9044,0041,9043,7843,78428.000
02 abr 202442,4242,8541,4541,7441,74156.700
01 abr 202443,0043,5942,4942,7142,7182.500
28 mar 202443,5044,1042,9043,1443,14153.100
27 mar 202442,5343,9142,3743,5043,50248.300
26 mar 202442,7243,3041,5342,5542,55527.300
25 mar 202444,1945,1142,4942,8342,83446.400
22 mar 202443,6943,8642,3543,6843,68434.700
21 mar 202443,7244,2142,9543,4043,40673.900
20 mar 202442,0044,0041,9043,6643,66571.100
19 mar 202442,5144,1441,6441,9141,91578.100
18 mar 202439,8642,9238,8142,5342,53588.100
15 mar 202438,5639,9938,4539,6439,64373.400
14 mar 202439,2039,7338,5439,1639,16291.800
13 mar 202439,6240,6039,0939,1639,16411.800
12 mar 202438,6939,7038,1539,3739,37372.100
11 mar 202439,8740,5938,7639,0239,02295.100
08 mar 202440,2340,6938,8339,6139,61445.300
07 mar 202440,0041,7039,1239,3039,30676.300
06 mar 202441,7342,8741,4441,8541,85161.700
05 mar 202441,2142,4940,5041,4141,41229.200
04 mar 202443,2144,6941,4641,6341,63274.100
01 mar 202442,2743,1041,9042,6942,69111.800
29 feb 202441,9843,3741,3242,0242,02142.900
28 feb 202442,0642,2941,1641,5741,57161.300
27 feb 202443,3543,8341,9042,3542,35113.000
26 feb 202444,6745,6443,2943,4543,45145.500
23 feb 202443,5644,8243,3144,5444,54140.000
22 feb 202442,2344,8242,2343,6043,60187.300
21 feb 202442,1442,7841,4442,2142,21114.900
20 feb 202442,1243,4841,1242,0642,06247.700
16 feb 202443,2043,8242,2942,3442,34141.600
15 feb 202443,9444,8243,0743,3843,38193.100
14 feb 202443,4744,4042,7443,9343,9373.700
13 feb 202443,0043,9142,7343,3443,3444.700
12 feb 202444,0244,2843,2043,3643,3651.900
09 feb 202443,5744,9443,5344,0844,08118.300
08 feb 202444,0044,6042,8643,3743,37171.400
07 feb 202444,9945,9342,1544,2244,22292.000
06 feb 202447,1547,7646,3546,8546,8564.400
05 feb 202448,0748,4446,5746,9046,9090.300
02 feb 202448,8449,1648,1548,5948,5992.100
01 feb 202448,8349,4147,9849,1749,1795.000
31 ene 202448,9749,6048,4348,7048,7099.500
30 ene 202449,0949,5048,1248,7848,7865.200
29 ene 202449,5549,6047,4549,0949,09107.700
26 ene 202449,7450,0048,2749,9449,94199.900
25 ene 202448,5250,0148,5249,7949,79175.900
24 ene 202447,2649,8547,2648,0548,05195.400
23 ene 202448,1648,4647,0747,3447,3481.900
22 ene 202448,1650,0047,9248,1348,13175.300
19 ene 202447,1747,8946,2147,7847,78168.300
18 ene 202447,2247,6146,1747,2347,2359.400
17 ene 202446,3848,2446,0347,1547,15143.700
16 ene 202446,2347,0146,2346,7246,72110.400
12 ene 202446,8347,7345,7946,9146,9158.000
11 ene 202447,1247,8546,1846,6046,6066.900
10 ene 202446,3647,0045,4646,8646,86126.000
09 ene 202448,8449,5346,3346,4546,45135.400
08 ene 202447,4149,5147,2748,8048,80151.300
05 ene 202447,1148,6745,5548,1748,17148.600
04 ene 202448,4049,2447,3747,7447,74154.800
03 ene 202448,2149,4348,2148,4948,49140.300
02 ene 202449,4249,5447,9148,2248,22183.200
29 dic 202348,6050,1248,6049,5249,52126.600
28 dic 202349,4349,7248,1948,6548,65250.900
27 dic 202350,4351,1249,3749,5549,55114.400
26 dic 202350,6351,3849,9350,4850,48115.200
22 dic 202349,4951,5049,0050,3650,36264.000
21 dic 202350,5652,1748,2150,0550,05342.800
20 dic 202350,5151,7050,0850,0850,08325.900
19 dic 202350,1151,0548,9050,5650,56201.700
18 dic 202349,6850,4648,5050,3650,36227.700
15 dic 202348,3749,0447,6148,8048,80241.400
14 dic 202350,0050,3548,0948,4048,40139.700
13 dic 202348,8649,6847,0649,5149,51289.100
12 dic 202346,3749,3146,3749,0049,00280.300
11 dic 202347,8947,9146,0546,8446,84131.800
08 dic 202346,9147,8946,1047,3747,37175.500
07 dic 202347,0047,7346,3247,0347,03155.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...