Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,690.00 | 1,855.00 | 1,661.00 | 1,806.55 | 1,806.55 | 808,902 |
| 2023-11-22 | 1,649.00 | 1,799.00 | 1,590.00 | 1,687.80 | 1,687.80 | 2,442,520 |
| 2023-11-21 | 1,487.00 | 1,651.00 | 1,441.35 | 1,613.85 | 1,613.85 | 2,962,291 |
| 2023-11-17 | 1,230.00 | 1,333.00 | 1,225.00 | 1,326.95 | 1,326.95 | 982,072 |
| 2023-11-16 | 1,281.00 | 1,281.40 | 1,225.00 | 1,232.00 | 1,232.00 | 872,362 |
| 2023-11-15 | 1,288.00 | 1,318.00 | 1,250.00 | 1,279.60 | 1,279.60 | 728,056 |
| 2023-11-14 | 1,298.00 | 1,318.00 | 1,250.00 | 1,294.35 | 1,294.35 | 815,582 |
| 2023-11-13 | 1,303.00 | 1,339.00 | 1,258.00 | 1,264.25 | 1,264.25 | 609,020 |
| 2023-11-10 | 1,287.50 | 1,332.00 | 1,270.00 | 1,303.40 | 1,303.40 | 1,060,305 |
| 2023-11-09 | 1,220.00 | 1,304.90 | 1,150.00 | 1,248.90 | 1,248.90 | 931,171 |
| 2023-11-08 | 1,251.00 | 1,298.50 | 1,215.65 | 1,221.40 | 1,221.40 | 783,428 |
| 2023-11-07 | 1,333.00 | 1,333.00 | 1,250.55 | 1,260.40 | 1,260.40 | 762,155 |
| 2023-11-06 | 1,333.85 | 1,333.85 | 1,333.85 | 1,333.85 | 1,333.85 | 0 |
| 2023-11-03 | 1,391.00 | 1,405.60 | 1,311.05 | 1,333.85 | 1,333.85 | 1,146,307 |
| 2023-11-02 | 1,395.00 | 1,408.05 | 1,351.00 | 1,374.90 | 1,374.90 | 1,621,440 |
| 2023-11-01 | 1,300.00 | 1,371.00 | 1,285.00 | 1,353.50 | 1,353.50 | 749,291 |
| 2023-10-31 | 1,260.00 | 1,318.90 | 1,249.70 | 1,275.55 | 1,275.55 | 106,350 |
| 2023-10-30 | 1,382.95 | 1,382.95 | 1,265.00 | 1,273.55 | 1,273.55 | 1,387,456 |
| 2023-10-27 | 1,430.00 | 1,451.00 | 1,342.00 | 1,354.35 | 1,354.35 | 1,059,296 |
| 2023-10-26 | 1,498.00 | 1,549.60 | 1,412.00 | 1,443.00 | 1,443.00 | 557,399 |
| 2023-10-25 | 1,455.50 | 1,498.00 | 1,350.00 | 1,483.40 | 1,483.40 | 1,079,135 |
| 2023-10-24 | 1,580.00 | 1,625.00 | 1,400.00 | 1,455.50 | 1,455.50 | 812,025 |
| 2023-10-23 | 1,650.00 | 1,650.00 | 1,510.00 | 1,534.65 | 1,534.65 | 2,415,553 |
| 2023-10-20 | 1,685.00 | 1,772.00 | 1,623.00 | 1,738.85 | 1,738.85 | 1,820,480 |
| 2023-10-19 | 1,644.00 | 1,695.00 | 1,580.00 | 1,622.90 | 1,622.90 | 2,435,303 |
| 2023-10-18 | 1,785.00 | 1,785.00 | 1,657.05 | 1,673.00 | 1,673.00 | 3,007,515 |
| 2023-10-17 | 1,600.00 | 1,776.00 | 1,578.00 | 1,744.25 | 1,744.25 | 2,999,384 |
| 2023-10-12 | 1,550.00 | 1,650.00 | 1,524.55 | 1,570.65 | 1,570.65 | 2,984,776 |
| 2023-10-11 | 1,530.00 | 1,570.95 | 1,416.45 | 1,524.55 | 1,524.55 | 2,498,064 |
| 2023-10-10 | 1,400.00 | 1,574.95 | 1,385.00 | 1,521.25 | 1,521.25 | 1,755,266 |
| 2023-10-09 | 1,338.00 | 1,420.00 | 1,316.00 | 1,367.90 | 1,367.90 | 896,994 |
| 2023-10-06 | 1,322.45 | 1,394.80 | 1,317.00 | 1,336.30 | 1,336.30 | 1,355,462 |
| 2023-10-05 | 1,315.00 | 1,339.15 | 1,295.00 | 1,317.00 | 1,317.00 | 1,178,612 |
| 2023-10-04 | 1,258.95 | 1,315.00 | 1,226.50 | 1,310.55 | 1,310.55 | 916,866 |
| 2023-10-03 | 1,227.00 | 1,251.55 | 1,200.00 | 1,245.15 | 1,245.15 | 1,203,225 |
| 2023-10-02 | 1,219.95 | 1,252.00 | 1,213.15 | 1,226.75 | 1,226.75 | 941,224 |
| 2023-09-29 | 1,294.75 | 1,297.90 | 1,180.00 | 1,209.40 | 1,209.40 | 1,060,080 |
| 2023-09-28 | 1,259.00 | 1,284.00 | 1,239.00 | 1,282.10 | 1,282.10 | 897,789 |
| 2023-09-27 | 1,206.00 | 1,250.75 | 1,204.00 | 1,230.60 | 1,230.60 | 1,075,070 |
| 2023-09-26 | 1,200.00 | 1,216.00 | 1,185.00 | 1,189.20 | 1,189.20 | 1,271,720 |
| 2023-09-25 | 1,214.00 | 1,221.50 | 1,177.95 | 1,188.85 | 1,188.85 | 737,278 |
| 2023-09-22 | 1,214.00 | 1,239.00 | 1,209.00 | 1,212.80 | 1,212.80 | 734,293 |
| 2023-09-21 | 1,190.00 | 1,240.00 | 1,185.10 | 1,212.05 | 1,212.05 | 1,154,795 |
| 2023-09-20 | 1,240.00 | 1,246.65 | 1,197.00 | 1,200.20 | 1,200.20 | 636,499 |
| 2023-09-19 | 1,250.00 | 1,250.00 | 1,215.00 | 1,229.40 | 1,229.40 | 588,646 |
| 2023-09-18 | 1,203.00 | 1,246.65 | 1,199.00 | 1,242.00 | 1,242.00 | 994,376 |
| 2023-09-15 | 1,232.00 | 1,240.00 | 1,191.00 | 1,198.95 | 1,198.95 | 742,005 |
| 2023-09-14 | 1,220.00 | 1,255.00 | 1,217.00 | 1,232.00 | 1,232.00 | 1,215,304 |
| 2023-09-13 | 1,185.00 | 1,226.80 | 1,168.10 | 1,215.60 | 1,215.60 | 1,448,150 |
| 2023-09-12 | 1,122.00 | 1,201.35 | 1,122.00 | 1,189.20 | 1,189.20 | 1,650,362 |
| 2023-09-11 | 1,154.00 | 1,172.00 | 1,093.55 | 1,117.85 | 1,117.85 | 2,198,507 |
| 2023-09-08 | 1,200.00 | 1,238.50 | 1,138.95 | 1,155.55 | 1,155.55 | 1,389,361 |
| 2023-09-07 | 1,271.35 | 1,278.65 | 1,201.80 | 1,210.25 | 1,210.25 | 1,491,260 |
| 2023-09-06 | 1,347.00 | 1,365.25 | 1,305.00 | 1,307.80 | 1,307.80 | 769,098 |
| 2023-09-05 | 1,385.20 | 1,385.20 | 1,338.00 | 1,344.00 | 1,344.00 | 950,679 |
| 2023-09-04 | 1,410.00 | 1,485.00 | 1,410.00 | 1,430.15 | 1,430.15 | 320,337 |
| 2023-09-01 | 1,440.50 | 1,460.00 | 1,400.00 | 1,409.95 | 1,409.95 | 678,652 |
| 2023-08-31 | 1,509.00 | 1,516.10 | 1,420.05 | 1,429.10 | 1,429.10 | 789,799 |
| 2023-08-30 | 1,555.00 | 1,560.45 | 1,486.00 | 1,507.40 | 1,507.40 | 888,223 |
| 2023-08-29 | 1,494.00 | 1,555.00 | 1,494.00 | 1,551.90 | 1,551.90 | 1,064,538 |
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.