Pampa Energía S.A. (PAM)
NYSE: PAM · Real-Time Price · USD
58.24
-1.16 (-1.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 59.68 | 60.31 | 58.01 | 58.24 | 58.24 | -1.95% | 332,405 |
| Sep 25, 2024 | 60.58 | 61.48 | 59.38 | 59.40 | 59.40 | -1.30% | 105,586 |
| Sep 24, 2024 | 61.20 | 61.76 | 59.85 | 60.18 | 60.18 | 0.33% | 125,711 |
| Sep 23, 2024 | 61.75 | 62.56 | 59.76 | 59.98 | 59.98 | -3.04% | 229,040 |
| Sep 20, 2024 | 62.13 | 62.66 | 61.71 | 61.86 | 61.86 | -0.88% | 310,921 |
| Sep 19, 2024 | 60.00 | 62.60 | 59.28 | 62.41 | 62.41 | 5.00% | 398,360 |
| Sep 18, 2024 | 58.93 | 59.94 | 57.81 | 59.44 | 59.44 | 1.49% | 264,901 |
| Sep 17, 2024 | 59.17 | 59.17 | 57.59 | 58.57 | 58.57 | -0.32% | 200,241 |
| Sep 16, 2024 | 59.62 | 60.53 | 58.52 | 58.76 | 58.76 | -0.64% | 224,619 |
| Sep 13, 2024 | 59.10 | 59.70 | 58.46 | 59.14 | 59.14 | 0.25% | 261,932 |
| Sep 12, 2024 | 58.55 | 59.77 | 57.89 | 58.99 | 58.99 | 0.51% | 259,511 |
| Sep 11, 2024 | 58.00 | 59.84 | 57.51 | 58.69 | 58.69 | 2.55% | 282,585 |
| Sep 10, 2024 | 57.77 | 57.84 | 55.89 | 57.23 | 57.23 | -0.92% | 279,245 |
| Sep 9, 2024 | 56.78 | 57.97 | 56.29 | 57.76 | 57.76 | 2.81% | 250,873 |
| Sep 6, 2024 | 56.09 | 56.83 | 54.91 | 56.18 | 56.18 | -0.86% | 100,175 |
| Sep 5, 2024 | 56.79 | 57.89 | 55.82 | 56.67 | 56.67 | -0.02% | 264,337 |
| Sep 4, 2024 | 55.06 | 56.69 | 54.50 | 56.68 | 56.68 | 3.32% | 261,517 |
| Sep 3, 2024 | 54.50 | 55.77 | 53.09 | 54.86 | 54.86 | 0.81% | 256,229 |
| Aug 30, 2024 | 53.02 | 56.00 | 53.02 | 54.42 | 54.42 | 2.68% | 352,068 |
| Aug 29, 2024 | 51.76 | 54.17 | 51.76 | 53.00 | 53.00 | 1.98% | 149,453 |
| Aug 28, 2024 | 51.15 | 52.24 | 50.47 | 51.97 | 51.97 | 0.91% | 73,183 |
| Aug 27, 2024 | 50.70 | 51.98 | 50.61 | 51.50 | 51.50 | 1.36% | 73,731 |
| Aug 26, 2024 | 51.56 | 52.10 | 50.44 | 50.81 | 50.81 | -0.65% | 93,666 |
| Aug 23, 2024 | 50.93 | 51.98 | 50.82 | 51.14 | 51.14 | 1.13% | 128,871 |
| Aug 22, 2024 | 51.34 | 52.38 | 50.26 | 50.57 | 50.57 | -1.98% | 100,879 |
| Aug 21, 2024 | 52.64 | 52.86 | 51.19 | 51.59 | 51.59 | -1.92% | 212,352 |
| Aug 20, 2024 | 52.91 | 53.91 | 52.14 | 52.60 | 52.60 | -0.51% | 180,887 |
| Aug 19, 2024 | 52.88 | 53.02 | 51.68 | 52.87 | 52.87 | 0.67% | 177,410 |
| Aug 16, 2024 | 52.96 | 53.97 | 52.33 | 52.52 | 52.52 | -0.51% | 192,413 |
| Aug 15, 2024 | 52.27 | 53.27 | 52.10 | 52.79 | 52.79 | 1.79% | 243,388 |
| Aug 14, 2024 | 51.98 | 53.10 | 50.93 | 51.86 | 51.86 | 0.31% | 217,302 |
| Aug 13, 2024 | 51.80 | 52.68 | 50.80 | 51.70 | 51.70 | -0.25% | 226,589 |
| Aug 12, 2024 | 50.99 | 51.83 | 50.01 | 51.83 | 51.83 | 1.65% | 282,819 |
| Aug 9, 2024 | 48.70 | 51.54 | 48.38 | 50.99 | 50.99 | 4.49% | 413,103 |
| Aug 8, 2024 | 45.25 | 49.20 | 44.68 | 48.80 | 48.80 | 10.38% | 564,492 |
| Aug 7, 2024 | 43.93 | 44.63 | 42.92 | 44.21 | 44.21 | 2.50% | 545,631 |
| Aug 6, 2024 | 42.27 | 43.90 | 41.96 | 43.13 | 43.13 | 2.76% | 200,630 |
| Aug 5, 2024 | 39.65 | 42.31 | 38.58 | 41.97 | 41.97 | -1.78% | 454,371 |
| Aug 2, 2024 | 44.77 | 45.20 | 42.70 | 42.73 | 42.73 | -5.63% | 322,123 |
| Aug 1, 2024 | 45.00 | 45.82 | 44.41 | 45.28 | 45.28 | -0.33% | 157,383 |
| Jul 31, 2024 | 44.81 | 46.12 | 44.72 | 45.43 | 45.43 | 3.25% | 210,442 |
| Jul 30, 2024 | 45.40 | 45.54 | 43.75 | 44.00 | 44.00 | -3.00% | 237,223 |
| Jul 29, 2024 | 46.44 | 46.73 | 45.22 | 45.36 | 45.36 | -1.52% | 225,778 |
| Jul 26, 2024 | 45.57 | 46.60 | 45.50 | 46.06 | 46.06 | 0.92% | 92,606 |
| Jul 25, 2024 | 46.43 | 47.22 | 45.36 | 45.64 | 45.64 | -2.62% | 181,808 |
| Jul 24, 2024 | 47.74 | 48.50 | 46.73 | 46.87 | 46.87 | -2.54% | 218,103 |
| Jul 23, 2024 | 46.01 | 48.20 | 45.52 | 48.09 | 48.09 | 3.31% | 184,047 |
| Jul 22, 2024 | 46.61 | 47.28 | 46.51 | 46.55 | 46.55 | 0.89% | 307,851 |
| Jul 19, 2024 | 45.21 | 46.77 | 45.07 | 46.14 | 46.14 | 2.99% | 321,009 |
| Jul 18, 2024 | 44.96 | 45.68 | 44.60 | 44.80 | 44.80 | - | 274,042 |
| Jul 17, 2024 | 44.69 | 45.76 | 44.02 | 44.80 | 44.80 | -2.61% | 200,278 |
| Jul 16, 2024 | 45.48 | 46.55 | 43.95 | 46.00 | 46.00 | 1.32% | 274,755 |
| Jul 15, 2024 | 46.66 | 47.74 | 45.16 | 45.40 | 45.40 | -3.16% | 369,669 |
| Jul 12, 2024 | 46.68 | 47.17 | 46.12 | 46.88 | 46.88 | 0.39% | 221,142 |
| Jul 11, 2024 | 47.09 | 47.10 | 45.81 | 46.70 | 46.70 | 0.43% | 149,611 |
| Jul 10, 2024 | 46.79 | 47.61 | 45.57 | 46.50 | 46.50 | 0.50% | 215,658 |
| Jul 9, 2024 | 46.30 | 46.75 | 45.58 | 46.27 | 46.27 | -0.06% | 79,583 |
| Jul 8, 2024 | 45.25 | 46.66 | 44.65 | 46.30 | 46.30 | 2.68% | 274,079 |
| Jul 5, 2024 | 45.02 | 46.19 | 44.68 | 45.09 | 45.09 | 1.03% | 232,010 |
| Jul 3, 2024 | 44.20 | 46.45 | 44.00 | 44.63 | 44.63 | 3.12% | 362,155 |
| Jul 2, 2024 | 42.64 | 43.57 | 42.30 | 43.28 | 43.28 | 1.38% | 265,130 |
| Jul 1, 2024 | 44.28 | 44.76 | 42.33 | 42.69 | 42.69 | -3.55% | 241,196 |
| Jun 28, 2024 | 45.84 | 46.14 | 44.13 | 44.26 | 44.26 | -2.98% | 160,690 |
| Jun 27, 2024 | 43.69 | 45.63 | 43.32 | 45.62 | 45.62 | 4.32% | 236,142 |
| Jun 26, 2024 | 44.21 | 44.75 | 43.30 | 43.73 | 43.73 | -1.49% | 143,744 |
| Jun 25, 2024 | 44.46 | 44.96 | 44.08 | 44.39 | 44.39 | -0.05% | 181,528 |
| Jun 24, 2024 | 44.20 | 45.00 | 43.58 | 44.41 | 44.41 | 1.00% | 140,970 |
| Jun 21, 2024 | 43.68 | 44.06 | 42.86 | 43.97 | 43.97 | 0.78% | 285,068 |
| Jun 20, 2024 | 45.59 | 46.37 | 43.24 | 43.63 | 43.63 | -4.30% | 536,215 |
| Jun 18, 2024 | 45.75 | 46.57 | 45.20 | 45.59 | 45.59 | 0.97% | 352,118 |
| Jun 17, 2024 | 46.96 | 47.15 | 45.07 | 45.15 | 45.15 | -4.51% | 150,896 |
| Jun 14, 2024 | 46.93 | 47.92 | 46.64 | 47.28 | 47.28 | 0.36% | 263,924 |
| Jun 13, 2024 | 46.68 | 48.00 | 45.72 | 47.11 | 47.11 | 4.20% | 878,999 |
| Jun 12, 2024 | 44.76 | 46.26 | 44.36 | 45.21 | 45.21 | 1.28% | 189,396 |
| Jun 11, 2024 | 45.87 | 45.87 | 44.40 | 44.64 | 44.64 | -3.31% | 171,953 |
| Jun 10, 2024 | 43.10 | 46.25 | 42.94 | 46.17 | 46.17 | 6.26% | 355,263 |
| Jun 7, 2024 | 43.19 | 43.87 | 42.70 | 43.45 | 43.45 | -0.62% | 378,146 |
| Jun 6, 2024 | 44.35 | 44.35 | 42.78 | 43.72 | 43.72 | -1.46% | 570,544 |
| Jun 5, 2024 | 44.53 | 45.21 | 42.96 | 44.37 | 44.37 | 0.41% | 571,416 |
| Jun 4, 2024 | 47.00 | 47.51 | 44.10 | 44.19 | 44.19 | -6.87% | 393,996 |
| Jun 3, 2024 | 49.30 | 49.69 | 47.28 | 47.45 | 47.45 | -3.85% | 208,041 |
| May 31, 2024 | 50.20 | 50.36 | 48.60 | 49.35 | 49.35 | -1.71% | 212,467 |
| May 30, 2024 | 48.92 | 50.46 | 48.61 | 50.21 | 50.21 | 3.46% | 433,333 |
| May 29, 2024 | 47.24 | 48.64 | 46.80 | 48.53 | 48.53 | 1.83% | 235,291 |
| May 28, 2024 | 46.00 | 48.20 | 45.65 | 47.66 | 47.66 | 4.24% | 295,694 |
| May 24, 2024 | 44.92 | 45.73 | 44.15 | 45.72 | 45.72 | 3.07% | 161,260 |
| May 23, 2024 | 45.47 | 46.07 | 44.11 | 44.36 | 44.36 | -1.49% | 210,712 |
| May 22, 2024 | 47.16 | 47.27 | 44.90 | 45.03 | 45.03 | -4.74% | 273,832 |
| May 21, 2024 | 49.04 | 49.86 | 46.89 | 47.27 | 47.27 | -3.27% | 353,634 |
| May 20, 2024 | 47.90 | 48.90 | 47.22 | 48.87 | 48.87 | 2.05% | 140,652 |
| May 17, 2024 | 48.41 | 49.09 | 47.57 | 47.89 | 47.89 | -0.87% | 194,677 |
| May 16, 2024 | 48.85 | 49.01 | 47.85 | 48.31 | 48.31 | -0.98% | 245,779 |
| May 15, 2024 | 47.72 | 49.41 | 47.56 | 48.79 | 48.79 | 2.69% | 272,500 |
| May 14, 2024 | 46.00 | 48.39 | 46.00 | 47.51 | 47.51 | 3.42% | 310,289 |
| May 13, 2024 | 47.20 | 47.53 | 45.21 | 45.94 | 45.94 | -2.44% | 367,519 |
| May 10, 2024 | 49.34 | 49.70 | 47.02 | 47.09 | 47.09 | -3.92% | 250,911 |
| May 9, 2024 | 49.48 | 49.48 | 48.18 | 49.01 | 49.01 | -0.97% | 400,468 |
| May 8, 2024 | 50.30 | 51.15 | 47.92 | 49.49 | 49.49 | -0.72% | 673,268 |
| May 7, 2024 | 50.39 | 51.32 | 48.23 | 49.85 | 49.85 | 0.50% | 555,400 |
| May 6, 2024 | 49.20 | 50.40 | 48.84 | 49.60 | 49.60 | 1.76% | 459,126 |