Italia markets open in 1 hour 47 minutes

Pampa Energía S.A. (PAM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,85+0,25 (+0,50%)
Alla chiusura: 04:00PM EDT
49,99 +0,14 (+0,28%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202450,3951,3248,2349,8549,85555.400
06 mag 202449,2050,4048,8449,6049,60459.100
03 mag 202447,2748,9746,7448,7448,74385.300
02 mag 202445,7246,9545,0146,5646,56272.600
01 mag 202444,3445,7143,0245,3945,39150.400
30 apr 202444,6045,8444,3244,3744,37303.500
29 apr 202444,2645,5544,1744,8444,84141.100
26 apr 202443,7044,6043,2044,0444,04175.100
25 apr 202443,2344,1042,4843,8643,86343.200
24 apr 202445,0745,0743,3343,5743,57274.000
23 apr 202446,1046,7844,8845,1045,10327.800
22 apr 202443,0846,3442,3046,2546,25395.900
19 apr 202441,9443,5041,7043,0843,08231.200
18 apr 202442,4842,9441,7441,8941,89235.700
17 apr 202442,3142,6041,3242,0242,02224.200
16 apr 202442,0142,4040,8842,0742,07307.800
15 apr 202445,8045,8342,0742,4542,45372.600
12 apr 202446,0546,8044,7545,1845,18402.100
11 apr 202445,9346,1844,4146,1246,12347.600
10 apr 202446,0546,3344,6845,6545,65370.400
09 apr 202446,0047,5445,3146,5046,50437.800
08 apr 202446,8948,2245,4946,0446,041.356.200
05 apr 202443,3447,3443,3446,6046,60860.100
04 apr 202443,8044,8943,2943,5243,52458.400
03 apr 202441,9044,0041,9043,7843,78428.000
02 apr 202442,4242,8541,4541,7441,74156.700
01 apr 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 gen 202448,9749,6048,4348,7048,7099.500
30 gen 202449,0949,5048,1248,7848,7865.200
29 gen 202449,5549,6047,4549,0949,09107.700
26 gen 202449,7450,0048,2749,9449,94199.900
25 gen 202448,5250,0148,5249,7949,79175.900
24 gen 202447,2649,8547,2648,0548,05195.400
23 gen 202448,1648,4647,0747,3447,3481.900
22 gen 202448,1650,0047,9248,1348,13175.300
19 gen 202447,1747,8946,2147,7847,78168.300
18 gen 202447,2247,6146,1747,2347,2359.400
17 gen 202446,3848,2446,0347,1547,15143.700
16 gen 202446,2347,0146,2346,7246,72110.400
12 gen 202446,8347,7345,7946,9146,9158.000
11 gen 202447,1247,8546,1846,6046,6066.900
10 gen 202446,3647,0045,4646,8646,86126.000
09 gen 202448,8449,5346,3346,4546,45135.400
08 gen 202447,4149,5147,2748,8048,80151.300
05 gen 202447,1148,6745,5548,1748,17148.600
04 gen 202448,4049,2447,3747,7447,74154.800
03 gen 202448,2149,4348,2148,4948,49140.300
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...