Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1,892.00 | 1,960.00 | 1,892.00 | 1,909.40 | 1,909.40 | 1,666,620 |
| 2024-02-21 | 1,898.00 | 1,928.25 | 1,850.00 | 1,877.30 | 1,877.30 | 971,532 |
| 2024-02-20 | 1,935.00 | 1,992.50 | 1,801.00 | 1,896.65 | 1,896.65 | 1,122,181 |
| 2024-02-19 | 1,914.00 | 1,999.00 | 1,895.50 | 1,933.70 | 1,933.70 | 696,477 |
| 2024-02-16 | 2,013.00 | 2,059.00 | 1,880.00 | 1,915.40 | 1,915.40 | 982,981 |
| 2024-02-15 | 2,072.00 | 2,127.50 | 2,002.00 | 2,012.10 | 2,012.10 | 771,782 |
| 2024-02-14 | 2,198.45 | 2,214.00 | 2,061.50 | 2,071.15 | 2,071.15 | 657,924 |
| 2024-02-09 | 2,197.65 | 2,244.40 | 2,133.00 | 2,164.35 | 2,164.35 | 1,245,899 |
| 2024-02-08 | 2,201.00 | 2,226.00 | 2,134.80 | 2,197.65 | 2,197.65 | 596,020 |
| 2024-02-07 | 2,235.00 | 2,325.00 | 2,157.75 | 2,211.80 | 2,211.80 | 1,135,097 |
| 2024-02-06 | 2,461.00 | 2,490.00 | 2,326.95 | 2,336.45 | 2,336.45 | 519,678 |
| 2024-02-05 | 2,536.00 | 2,570.00 | 2,400.00 | 2,440.30 | 2,440.30 | 591,896 |
| 2024-02-02 | 2,570.00 | 2,600.00 | 2,496.00 | 2,535.10 | 2,535.10 | 771,186 |
| 2024-02-01 | 2,468.00 | 2,560.00 | 2,405.05 | 2,552.55 | 2,552.55 | 662,459 |
| 2024-01-31 | 2,504.20 | 2,560.00 | 2,400.00 | 2,450.80 | 2,450.80 | 485,981 |
| 2024-01-30 | 2,480.00 | 2,575.00 | 2,455.00 | 2,504.20 | 2,504.20 | 440,052 |
| 2024-01-29 | 2,466.00 | 2,496.40 | 2,347.70 | 2,483.20 | 2,483.20 | 652,376 |
| 2024-01-26 | 2,561.00 | 2,562.00 | 2,435.00 | 2,466.50 | 2,466.50 | 856,564 |
| 2024-01-25 | 2,575.00 | 2,620.00 | 2,545.00 | 2,560.50 | 2,560.50 | 542,163 |
| 2024-01-24 | 2,450.00 | 2,574.00 | 2,430.00 | 2,551.65 | 2,551.65 | 835,226 |
| 2024-01-23 | 2,555.00 | 2,625.00 | 2,449.35 | 2,476.00 | 2,476.00 | 547,338 |
| 2024-01-22 | 2,520.00 | 2,620.00 | 2,502.50 | 2,552.25 | 2,552.25 | 584,214 |
| 2024-01-19 | 2,420.00 | 2,500.00 | 2,380.00 | 2,490.95 | 2,490.95 | 1,096,930 |
| 2024-01-18 | 2,469.00 | 2,500.00 | 2,400.50 | 2,404.35 | 2,404.35 | 806,798 |
| 2024-01-17 | 2,257.10 | 2,450.00 | 2,257.10 | 2,400.00 | 2,400.00 | 1,163,455 |
| 2024-01-16 | 2,242.00 | 2,295.00 | 2,164.00 | 2,261.05 | 2,261.05 | 727,648 |
| 2024-01-15 | 2,180.00 | 2,245.50 | 2,135.00 | 2,241.35 | 2,241.35 | 514,667 |
| 2024-01-12 | 2,185.00 | 2,230.00 | 2,120.00 | 2,179.70 | 2,179.70 | 472,053 |
| 2024-01-11 | 2,240.00 | 2,318.95 | 2,170.00 | 2,180.70 | 2,180.70 | 567,126 |
| 2024-01-10 | 2,255.00 | 2,300.00 | 2,200.00 | 2,223.80 | 2,223.80 | 721,843 |
| 2024-01-09 | 2,400.00 | 2,450.00 | 2,219.00 | 2,243.95 | 2,243.95 | 794,919 |
| 2024-01-08 | 2,210.00 | 2,388.00 | 2,150.00 | 2,366.75 | 2,366.75 | 654,494 |
| 2024-01-05 | 2,139.00 | 2,223.30 | 2,090.00 | 2,208.60 | 2,208.60 | 897,089 |
| 2024-01-04 | 2,047.10 | 2,148.95 | 2,047.00 | 2,140.50 | 2,140.50 | 1,347,116 |
| 2024-01-03 | 1,920.00 | 2,060.00 | 1,835.00 | 2,047.10 | 2,047.10 | 797,695 |
| 2024-01-02 | 1,940.00 | 1,959.00 | 1,860.00 | 1,915.35 | 1,915.35 | 611,905 |
| 2023-12-29 | 1,850.00 | 1,938.00 | 1,805.00 | 1,930.00 | 1,930.00 | 1,644,386 |
| 2023-12-28 | 1,827.00 | 1,887.20 | 1,784.00 | 1,864.05 | 1,864.05 | 1,325,540 |
| 2023-12-27 | 1,881.50 | 1,917.00 | 1,786.50 | 1,826.10 | 1,826.10 | 519,151 |
| 2023-12-26 | 1,960.00 | 2,000.00 | 1,859.05 | 1,881.25 | 1,881.25 | 743,664 |
| 2023-12-22 | 1,947.00 | 1,980.00 | 1,878.00 | 1,949.05 | 1,949.05 | 514,279 |
| 2023-12-21 | 1,949.00 | 2,000.50 | 1,856.55 | 1,919.50 | 1,919.50 | 1,181,364 |
| 2023-12-20 | 1,940.00 | 1,969.00 | 1,885.00 | 1,912.15 | 1,912.15 | 983,163 |
| 2023-12-19 | 1,972.70 | 1,995.00 | 1,908.05 | 1,939.90 | 1,939.90 | 1,085,029 |
| 2023-12-18 | 1,950.55 | 1,999.00 | 1,875.00 | 1,944.30 | 1,944.30 | 876,690 |
| 2023-12-15 | 2,017.00 | 2,052.00 | 1,914.95 | 1,950.55 | 1,950.55 | 1,135,034 |
| 2023-12-14 | 2,060.00 | 2,130.00 | 1,985.50 | 2,029.60 | 2,029.60 | 820,356 |
| 2023-12-13 | 2,089.00 | 2,234.00 | 1,977.00 | 2,060.35 | 2,060.35 | 922,712 |
| 2023-12-12 | 1,975.00 | 2,089.00 | 1,910.00 | 2,061.35 | 2,061.35 | 1,478,676 |
| 2023-12-11 | 1,925.00 | 1,980.00 | 1,855.70 | 1,938.60 | 1,938.60 | 1,507,296 |
| 2023-12-07 | 1,842.00 | 1,925.00 | 1,775.00 | 1,901.10 | 1,901.10 | 1,404,007 |
| 2023-12-06 | 1,807.00 | 1,850.00 | 1,716.50 | 1,800.20 | 1,800.20 | 1,096,048 |
| 2023-12-05 | 1,693.30 | 1,812.15 | 1,693.30 | 1,806.85 | 1,806.85 | 970,204 |
| 2023-12-04 | 1,750.00 | 1,795.00 | 1,644.40 | 1,693.25 | 1,693.25 | 792,829 |
| 2023-12-01 | 1,630.00 | 1,747.00 | 1,601.50 | 1,738.50 | 1,738.50 | 1,166,706 |
| 2023-11-30 | 1,600.00 | 1,645.00 | 1,530.00 | 1,633.40 | 1,633.40 | 697,404 |
| 2023-11-29 | 1,570.00 | 1,665.00 | 1,536.00 | 1,574.55 | 1,574.55 | 953,408 |
| 2023-11-28 | 1,701.00 | 1,784.00 | 1,555.00 | 1,566.75 | 1,566.75 | 1,145,281 |
| 2023-11-27 | 1,850.00 | 1,901.00 | 1,679.20 | 1,710.30 | 1,710.30 | 2,579,267 |
| 2023-11-24 | 1,855.00 | 1,895.00 | 1,760.00 | 1,871.50 | 1,871.50 | 1,663,111 |
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.