Pampa Energia S.A. (NY: PAM )

15.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 15.50 15.85 15.00 15.05 178,796 -0.62(-3.96%)
May 14, 2021 15.00 15.97 14.92 15.67 245,853 +0.77(+5.17%)
May 13, 2021 14.14 14.95 14.14 14.90 94,000 +0.86(+6.13%)
May 12, 2021 14.10 14.32 14.00 14.04 139,395 -0.24(-1.68%)
May 11, 2021 14.49 14.54 14.11 14.28 75,182 -0.09(-0.63%)
May 10, 2021 14.37 14.78 14.21 14.37 60,922 +0.06(+0.42%)
May 07, 2021 13.66 14.45 13.56 14.31 143,198 +0.76(+5.61%)
May 06, 2021 13.68 13.80 13.34 13.55 112,462 -0.09(-0.66%)
May 05, 2021 13.38 13.82 13.23 13.64 100,697 +0.29(+2.17%)
May 04, 2021 13.32 13.56 13.18 13.35 156,031 -0.01(-0.07%)
May 03, 2021 13.45 13.99 13.14 13.36 235,445 -0.06(-0.45%)
Apr 30, 2021 13.52 13.68 13.34 13.42 112,100 -0.20(-1.47%)
Apr 29, 2021 13.62 13.81 13.31 13.62 136,137 +0.00(+0.00%)
Apr 28, 2021 13.52 13.81 13.51 13.62 125,863 +0.17(+1.26%)
Apr 27, 2021 13.40 13.70 13.18 13.45 175,413 +0.04(+0.30%)
Apr 26, 2021 13.86 13.86 13.35 13.41 241,879 -0.44(-3.18%)
Apr 23, 2021 14.22 14.64 13.74 13.85 122,500 -0.33(-2.33%)
Apr 22, 2021 14.23 14.46 14.06 14.18 106,199 -0.05(-0.35%)
Apr 21, 2021 14.19 14.49 14.09 14.23 128,323 -0.07(-0.49%)
Apr 20, 2021 14.52 14.66 14.18 14.30 163,005 -0.30(-2.05%)
Apr 19, 2021 14.61 14.93 14.50 14.60 111,974 +0.04(+0.27%)
Apr 16, 2021 14.14 14.68 14.04 14.56 78,500 +0.39(+2.75%)
Apr 15, 2021 14.18 14.48 14.09 14.17 78,679 +0.01(+0.07%)
Apr 14, 2021 14.07 14.49 14.05 14.16 1,313,571 -0.03(-0.21%)
Apr 13, 2021 14.44 14.76 13.74 14.19 133,866 -0.51(-3.47%)
Apr 12, 2021 14.32 14.81 14.32 14.70 79,373 +0.28(+1.94%)
Apr 09, 2021 14.48 14.70 14.28 14.42 75,900 -0.19(-1.30%)
Apr 08, 2021 14.78 14.93 14.47 14.61 97,971 -0.08(-0.54%)
Apr 07, 2021 15.05 15.16 14.69 14.69 68,534 -0.31(-2.07%)
Apr 06, 2021 14.90 15.09 14.75 15.00 84,739 +0.14(+0.94%)
Apr 05, 2021 15.14 15.23 14.70 14.86 48,525 -0.13(-0.87%)
Apr 01, 2021 14.89 15.03 14.67 14.99 32,500 +0.15(+1.01%)
Mar 31, 2021 14.67 15.25 14.58 14.84 96,121 +0.06(+0.41%)
Mar 30, 2021 14.55 14.86 14.45 14.78 107,832 +0.26(+1.79%)
Mar 29, 2021 14.13 14.66 14.02 14.52 47,484 +0.42(+2.98%)
Mar 26, 2021 14.17 14.28 13.86 14.10 100,500 -0.01(-0.07%)
Mar 25, 2021 14.64 14.64 14.10 14.11 141,203 -0.50(-3.42%)
Mar 24, 2021 14.67 14.72 14.16 14.61 121,529 +0.03(+0.21%)
Mar 23, 2021 14.78 14.92 14.58 14.58 104,902 -0.29(-1.95%)
Mar 22, 2021 14.68 14.88 14.43 14.87 70,130 +0.28(+1.92%)
Mar 19, 2021 14.41 14.73 14.41 14.59 119,700 +0.11(+0.76%)
Mar 18, 2021 14.67 14.71 14.34 14.48 87,032 -0.21(-1.43%)
Mar 17, 2021 14.42 14.76 14.05 14.69 97,268 +0.11(+0.75%)
Mar 16, 2021 14.65 14.92 14.44 14.58 89,722 -0.11(-0.75%)
Mar 15, 2021 14.16 14.90 14.16 14.69 125,902 +0.40(+2.80%)
Mar 12, 2021 13.77 14.57 13.77 14.29 112,300 +0.32(+2.29%)
Mar 11, 2021 13.87 14.18 13.87 13.97 94,259 +0.09(+0.65%)
Mar 10, 2021 13.32 13.89 12.89 13.88 136,332 +0.58(+4.36%)
Mar 09, 2021 13.36 13.64 13.15 13.30 99,008 +0.02(+0.15%)
Mar 08, 2021 13.67 13.69 13.23 13.28 95,175 -0.39(-2.85%)
Mar 05, 2021 13.59 13.76 13.21 13.67 102,700 +0.16(+1.18%)
Mar 04, 2021 13.42 13.74 13.15 13.51 147,353 +0.24(+1.81%)
Mar 03, 2021 13.24 13.47 13.00 13.27 110,381 +0.00(+0.00%)
Mar 02, 2021 13.40 13.60 13.11 13.27 91,875 -0.11(-0.82%)
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.