Pampa Energía S.A. (PAM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.04

+0.18

(+0.41%)

At close: 04:00PM EDT

43.64

-0.40

(-0.91%)

After hours:

07:46PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	43.70	44.60	43.20	44.04	44.04	175,100
25 Apr 2024	43.23	44.10	42.48	43.86	43.86	343,200
24 Apr 2024	45.07	45.07	43.33	43.57	43.57	274,000
23 Apr 2024	46.10	46.78	44.88	45.10	45.10	327,800
22 Apr 2024	43.08	46.34	42.30	46.25	46.25	395,900
19 Apr 2024	41.94	43.50	41.70	43.08	43.08	231,200
18 Apr 2024	42.48	42.94	41.74	41.89	41.89	235,700
17 Apr 2024	42.31	42.60	41.32	42.02	42.02	224,200
16 Apr 2024	42.01	42.40	40.88	42.07	42.07	307,800
15 Apr 2024	45.80	45.83	42.07	42.45	42.45	372,600
12 Apr 2024	46.05	46.80	44.75	45.18	45.18	402,100
11 Apr 2024	45.93	46.18	44.41	46.12	46.12	347,600
10 Apr 2024	46.05	46.33	44.68	45.65	45.65	370,400
09 Apr 2024	46.00	47.54	45.31	46.50	46.50	437,800
08 Apr 2024	46.89	48.22	45.49	46.04	46.04	1,356,200
05 Apr 2024	43.34	47.34	43.34	46.60	46.60	860,100
04 Apr 2024	43.80	44.89	43.29	43.52	43.52	458,400
03 Apr 2024	41.90	44.00	41.90	43.78	43.78	428,000
02 Apr 2024	42.42	42.85	41.45	41.74	41.74	156,700
01 Apr 2024	43.00	43.59	42.49	42.71	42.71	82,500
28 Mar 2024	43.50	44.10	42.90	43.14	43.14	153,100
27 Mar 2024	42.53	43.91	42.37	43.50	43.50	248,300
26 Mar 2024	42.72	43.30	41.53	42.55	42.55	527,300
25 Mar 2024	44.19	45.11	42.49	42.83	42.83	446,400
22 Mar 2024	43.69	43.86	42.35	43.68	43.68	434,700
21 Mar 2024	43.72	44.21	42.95	43.40	43.40	673,900
20 Mar 2024	42.00	44.00	41.90	43.66	43.66	571,100
19 Mar 2024	42.51	44.14	41.64	41.91	41.91	578,100
18 Mar 2024	39.86	42.92	38.81	42.53	42.53	588,100
15 Mar 2024	38.56	39.99	38.45	39.64	39.64	373,400
14 Mar 2024	39.20	39.73	38.54	39.16	39.16	291,800
13 Mar 2024	39.62	40.60	39.09	39.16	39.16	411,800
12 Mar 2024	38.69	39.70	38.15	39.37	39.37	372,100
11 Mar 2024	39.87	40.59	38.76	39.02	39.02	295,100
08 Mar 2024	40.23	40.69	38.83	39.61	39.61	445,300
07 Mar 2024	40.00	41.70	39.12	39.30	39.30	676,300
06 Mar 2024	41.73	42.87	41.44	41.85	41.85	161,700
05 Mar 2024	41.21	42.49	40.50	41.41	41.41	229,200
04 Mar 2024	43.21	44.69	41.46	41.63	41.63	274,100
01 Mar 2024	42.27	43.10	41.90	42.69	42.69	111,800
29 Feb 2024	41.98	43.37	41.32	42.02	42.02	142,900
28 Feb 2024	42.06	42.29	41.16	41.57	41.57	161,300
27 Feb 2024	43.35	43.83	41.90	42.35	42.35	113,000
26 Feb 2024	44.67	45.64	43.29	43.45	43.45	145,500
23 Feb 2024	43.56	44.82	43.31	44.54	44.54	140,000
22 Feb 2024	42.23	44.82	42.23	43.60	43.60	187,300
21 Feb 2024	42.14	42.78	41.44	42.21	42.21	114,900
20 Feb 2024	42.12	43.48	41.12	42.06	42.06	247,700
16 Feb 2024	43.20	43.82	42.29	42.34	42.34	141,600
15 Feb 2024	43.94	44.82	43.07	43.38	43.38	193,100
14 Feb 2024	43.47	44.40	42.74	43.93	43.93	73,700
13 Feb 2024	43.00	43.91	42.73	43.34	43.34	44,700
12 Feb 2024	44.02	44.28	43.20	43.36	43.36	51,900
09 Feb 2024	43.57	44.94	43.53	44.08	44.08	118,300
08 Feb 2024	44.00	44.60	42.86	43.37	43.37	171,400
07 Feb 2024	44.99	45.93	42.15	44.22	44.22	292,000
06 Feb 2024	47.15	47.76	46.35	46.85	46.85	64,400
05 Feb 2024	48.07	48.44	46.57	46.90	46.90	90,300
02 Feb 2024	48.84	49.16	48.15	48.59	48.59	92,100
01 Feb 2024	48.83	49.41	47.98	49.17	49.17	95,000
31 Jan 2024	48.97	49.60	48.43	48.70	48.70	99,500
30 Jan 2024	49.09	49.50	48.12	48.78	48.78	65,200
29 Jan 2024	49.55	49.60	47.45	49.09	49.09	107,700
26 Jan 2024	49.74	50.00	48.27	49.94	49.94	199,900
25 Jan 2024	48.52	50.01	48.52	49.79	49.79	175,900
24 Jan 2024	47.26	49.85	47.26	48.05	48.05	195,400
23 Jan 2024	48.16	48.46	47.07	47.34	47.34	81,900
22 Jan 2024	48.16	50.00	47.92	48.13	48.13	175,300
19 Jan 2024	47.17	47.89	46.21	47.78	47.78	168,300
18 Jan 2024	47.22	47.61	46.17	47.23	47.23	59,400
17 Jan 2024	46.38	48.24	46.03	47.15	47.15	143,700
16 Jan 2024	46.23	47.01	46.23	46.72	46.72	110,400
12 Jan 2024	46.83	47.73	45.79	46.91	46.91	58,000
11 Jan 2024	47.12	47.85	46.18	46.60	46.60	66,900
10 Jan 2024	46.36	47.00	45.46	46.86	46.86	126,000
09 Jan 2024	48.84	49.53	46.33	46.45	46.45	135,400
08 Jan 2024	47.41	49.51	47.27	48.80	48.80	151,300
05 Jan 2024	47.11	48.67	45.55	48.17	48.17	148,600
04 Jan 2024	48.40	49.24	47.37	47.74	47.74	154,800
03 Jan 2024	48.21	49.43	48.21	48.49	48.49	140,300
02 Jan 2024	49.42	49.54	47.91	48.22	48.22	183,200
29 Dec 2023	48.60	50.12	48.60	49.52	49.52	126,600
28 Dec 2023	49.43	49.72	48.19	48.65	48.65	250,900
27 Dec 2023	50.43	51.12	49.37	49.55	49.55	114,400
26 Dec 2023	50.63	51.38	49.93	50.48	50.48	115,200
22 Dec 2023	49.49	51.50	49.00	50.36	50.36	264,000
21 Dec 2023	50.56	52.17	48.21	50.05	50.05	342,800
20 Dec 2023	50.51	51.70	50.08	50.08	50.08	325,900
19 Dec 2023	50.11	51.05	48.90	50.56	50.56	201,700
18 Dec 2023	49.68	50.46	48.50	50.36	50.36	227,700
15 Dec 2023	48.37	49.04	47.61	48.80	48.80	241,400
14 Dec 2023	50.00	50.35	48.09	48.40	48.40	139,700
13 Dec 2023	48.86	49.68	47.06	49.51	49.51	289,100
12 Dec 2023	46.37	49.31	46.37	49.00	49.00	280,300
11 Dec 2023	47.89	47.91	46.05	46.84	46.84	131,800
08 Dec 2023	46.91	47.89	46.10	47.37	47.37	175,500
07 Dec 2023	47.00	47.73	46.32	47.03	47.03	155,100
06 Dec 2023	47.61	47.61	45.65	46.62	46.62	208,800
05 Dec 2023	46.37	47.62	45.39	47.22	47.22	206,600
04 Dec 2023	46.13	46.19	45.09	46.14	46.14	166,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,388.61-1,153.92(-2.24%)

Pampa Energía S.A. (PAM)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,388.61
-1,153.92(-2.24%)