Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 2,273.10 | 2,325.00 | 2,210.00 | 2,233.65 | 2,233.65 | 1,100,875 |
| 2024-05-22 | 2,266.00 | 2,317.50 | 2,244.00 | 2,272.95 | 2,272.95 | 1,977,964 |
| 2024-05-21 | 2,251.10 | 2,282.15 | 2,201.50 | 2,271.75 | 2,271.75 | 1,874,570 |
| 2024-05-20 | 2,112.55 | 2,237.95 | 2,090.00 | 2,232.10 | 2,232.10 | 1,286,620 |
| 2024-05-17 | 2,140.00 | 2,165.25 | 2,111.50 | 2,122.20 | 2,122.20 | 1,665,333 |
| 2024-05-16 | 2,138.00 | 2,156.10 | 2,110.00 | 2,135.95 | 2,135.95 | 1,317,792 |
| 2024-05-15 | 2,099.90 | 2,167.75 | 2,085.00 | 2,140.75 | 2,140.75 | 2,129,000 |
| 2024-05-14 | 1,980.00 | 2,080.00 | 1,980.00 | 2,057.40 | 2,057.40 | 1,454,530 |
| 2024-05-13 | 2,030.00 | 2,040.00 | 1,949.00 | 1,975.20 | 1,975.20 | 1,610,844 |
| 2024-05-10 | 2,130.00 | 2,140.00 | 2,030.00 | 2,036.50 | 2,036.50 | 1,067,002 |
| 2024-05-09 | 2,125.00 | 2,138.90 | 2,084.65 | 2,119.00 | 2,119.00 | 1,169,960 |
| 2024-05-08 | 2,194.00 | 2,219.00 | 2,130.00 | 2,135.55 | 2,135.55 | 2,010,532 |
| 2024-05-07 | 2,220.00 | 2,230.00 | 2,123.55 | 2,184.20 | 2,184.20 | 3,363,299 |
| 2024-05-06 | 2,195.00 | 2,230.00 | 2,160.10 | 2,207.50 | 2,207.50 | 2,952,960 |
| 2024-05-03 | 2,105.00 | 2,203.85 | 2,105.00 | 2,182.80 | 2,182.80 | 3,613,600 |
| 2024-05-02 | 1,999.00 | 2,105.00 | 1,961.00 | 2,091.25 | 2,091.25 | 3,003,601 |
| 2024-04-30 | 2,000.00 | 2,005.00 | 1,932.05 | 1,947.10 | 1,947.10 | 2,515,336 |
| 2024-04-29 | 1,915.40 | 1,993.00 | 1,915.40 | 1,962.20 | 1,962.20 | 1,107,275 |
| 2024-04-26 | 1,900.00 | 1,935.00 | 1,895.00 | 1,913.35 | 1,913.35 | 507,246 |
| 2024-04-25 | 1,849.75 | 1,906.70 | 1,815.60 | 1,900.90 | 1,900.90 | 1,777,414 |
| 2024-04-24 | 1,887.35 | 1,889.50 | 1,835.50 | 1,839.50 | 1,839.50 | 1,784,301 |
| 2024-04-23 | 1,975.00 | 1,975.00 | 1,901.00 | 1,912.50 | 1,912.50 | 1,818,152 |
| 2024-04-22 | 1,879.00 | 1,970.00 | 1,845.00 | 1,961.25 | 1,961.25 | 2,658,960 |
| 2024-04-19 | 1,802.00 | 1,855.00 | 1,785.00 | 1,835.00 | 1,835.00 | 2,264,935 |
| 2024-04-18 | 1,812.00 | 1,830.50 | 1,770.00 | 1,789.60 | 1,789.60 | 1,668,501 |
| 2024-04-17 | 1,812.00 | 1,839.00 | 1,765.10 | 1,790.20 | 1,790.20 | 1,461,277 |
| 2024-04-16 | 1,819.95 | 1,832.00 | 1,771.00 | 1,812.90 | 1,812.90 | 1,548,319 |
| 2024-04-15 | 1,904.50 | 1,904.50 | 1,798.00 | 1,820.25 | 1,820.25 | 2,417,282 |
| 2024-04-12 | 1,940.00 | 1,940.50 | 1,893.00 | 1,904.40 | 1,904.40 | 2,082,156 |
| 2024-04-11 | 1,906.00 | 1,946.65 | 1,876.00 | 1,938.85 | 1,938.85 | 144,775 |
| 2024-04-10 | 1,942.00 | 1,942.00 | 1,870.50 | 1,906.90 | 1,906.90 | 2,455,562 |
| 2024-04-09 | 1,934.00 | 1,980.00 | 1,894.00 | 1,942.80 | 1,942.80 | 2,987,847 |
| 2024-04-08 | 1,950.00 | 2,002.00 | 1,893.00 | 1,921.80 | 1,921.80 | 4,714,901 |
| 2024-04-05 | 1,870.00 | 1,964.45 | 1,860.00 | 1,959.35 | 1,959.35 | 3,814,781 |
| 2024-04-04 | 1,924.00 | 1,925.00 | 1,839.00 | 1,843.95 | 1,843.95 | 2,574,079 |
| 2024-04-03 | 1,889.50 | 1,890.85 | 1,820.00 | 1,887.90 | 1,887.90 | 1,649,443 |
| 2024-03-27 | 1,900.00 | 1,915.50 | 1,873.10 | 1,887.35 | 1,887.35 | 1,792,200 |
| 2024-03-26 | 1,864.00 | 1,910.50 | 1,820.10 | 1,874.60 | 1,874.60 | 1,185,677 |
| 2024-03-25 | 1,950.00 | 1,965.00 | 1,850.00 | 1,863.65 | 1,863.65 | 1,669,359 |
| 2024-03-22 | 1,918.15 | 1,931.30 | 1,870.00 | 1,921.60 | 1,921.60 | 2,258,078 |
| 2024-03-21 | 1,955.00 | 1,968.00 | 1,887.60 | 1,921.50 | 1,921.50 | 3,024,122 |
| 2024-03-20 | 1,830.00 | 1,939.30 | 1,830.00 | 1,921.90 | 1,921.90 | 2,567,613 |
| 2024-03-19 | 1,850.00 | 1,901.55 | 1,810.00 | 1,817.20 | 1,817.20 | 2,910,155 |
| 2024-03-18 | 1,725.00 | 1,850.00 | 1,683.00 | 1,839.05 | 1,839.05 | 2,953,647 |
| 2024-03-15 | 1,670.00 | 1,730.00 | 1,648.00 | 1,711.35 | 1,711.35 | 1,534,308 |
| 2024-03-14 | 1,661.00 | 1,682.00 | 1,636.10 | 1,663.40 | 1,663.40 | 1,328,678 |
| 2024-03-13 | 1,740.00 | 1,769.10 | 1,650.50 | 1,665.15 | 1,665.15 | 2,302,045 |
| 2024-03-12 | 1,609.00 | 1,739.95 | 1,609.00 | 1,700.00 | 1,700.00 | 1,903,752 |
| 2024-03-11 | 1,700.00 | 1,700.00 | 1,584.65 | 1,604.15 | 1,604.15 | 1,609,639 |
| 2024-03-08 | 1,638.00 | 1,675.00 | 1,607.55 | 1,668.50 | 1,668.50 | 1,916,548 |
| 2024-03-07 | 1,700.00 | 1,717.30 | 1,610.00 | 1,622.30 | 1,622.30 | 1,580,791 |
| 2024-03-06 | 1,724.00 | 1,762.00 | 1,681.80 | 1,715.60 | 1,715.60 | 1,003,770 |
| 2024-03-05 | 1,770.00 | 1,827.00 | 1,704.55 | 1,708.55 | 1,708.55 | 566,611 |
| 2024-03-04 | 1,935.00 | 1,992.00 | 1,775.50 | 1,785.15 | 1,785.15 | 1,111,555 |
| 2024-03-01 | 1,770.00 | 1,865.00 | 1,770.00 | 1,862.90 | 1,862.90 | 1,218,912 |
| 2024-02-29 | 1,755.00 | 1,875.00 | 1,755.00 | 1,769.20 | 1,769.20 | 754,758 |
| 2024-02-28 | 1,830.00 | 1,861.10 | 1,760.10 | 1,771.60 | 1,771.60 | 1,728,504 |
| 2024-02-27 | 1,915.00 | 1,933.25 | 1,819.70 | 1,833.95 | 1,833.95 | 797,122 |
| 2024-02-26 | 2,025.00 | 2,071.00 | 1,900.00 | 1,904.85 | 1,904.85 | 882,920 |
| 2024-02-23 | 1,930.00 | 2,007.30 | 1,880.00 | 1,997.60 | 1,997.60 | 905,450 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.