-
5 DAY PERFORMANCE
+4.93% -
1 MONTH PERFORMANCE
+11.17% -
3 MONTH PERFORMANCE
+39.72% -
6 MONTH PERFORMANCE
+35.19% -
YEAR-TO-DATE PERFORMANCE
+27.22% -
1 YEAR PERFORMANCE
+70.55%
Pampa Energía S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $62.16 | $63.06 (1.45%) | $63.08 | $61.10 | 228,800 | $3.43 B |
| 10/03/2024 | $59.78 | $62.12 (3.91%) | $62.16 | $59.02 | 105,703 | $3.38 B |
| 10/02/2024 | $61.76 | $59.98 (-2.88%) | $61.85 | $59.43 | 128,814 | $3.26 B |
| 10/01/2024 | $60.25 | $61.03 (1.29%) | $61.23 | $59.49 | 176,127 | $3.32 B |
| 09/30/2024 | $58.97 | $60.04 (1.81%) | $60.16 | $57.73 | 255,589 | $81.65 B |
| 09/27/2024 | $57.95 | $58.62 (1.16%) | $60.08 | $57.95 | 165,057 | $79.72 B |
| 09/26/2024 | $59.68 | $58.24 (-2.41%) | $60.31 | $58.01 | 332,405 | $79.21 B |
| 09/25/2024 | $60.58 | $59.40 (-1.95%) | $61.48 | $59.38 | 105,600 | $80.78 B |
| 09/24/2024 | $61.20 | $60.18 (-1.67%) | $61.76 | $59.85 | 125,711 | $81.84 B |
| 09/23/2024 | $61.75 | $59.98 (-2.87%) | $62.56 | $59.76 | 229,040 | $81.57 B |
| 09/20/2024 | $62.13 | $61.86 (-0.43%) | $62.66 | $61.71 | 310,921 | $84.13 B |
| 09/19/2024 | $60.00 | $62.41 (4.02%) | $62.60 | $59.28 | 398,400 | $84.88 B |
| 09/18/2024 | $58.93 | $59.44 (0.87%) | $59.94 | $57.81 | 264,901 | $80.84 B |
| 09/17/2024 | $59.17 | $58.57 (-1.01%) | $59.17 | $57.59 | 200,241 | $79.66 B |
| 09/16/2024 | $59.62 | $58.76 (-1.44%) | $60.53 | $58.52 | 224,619 | $79.91 B |
| 09/13/2024 | $59.10 | $59.14 (0.07%) | $59.70 | $58.46 | 261,932 | $80.43 B |
| 09/12/2024 | $58.55 | $58.99 (0.75%) | $59.77 | $57.89 | 259,511 | $80.23 B |
| 09/11/2024 | $58.00 | $58.69 (1.19%) | $59.84 | $57.51 | 282,600 | $79.82 B |
| 09/10/2024 | $57.77 | $57.23 (-0.93%) | $57.84 | $55.89 | 279,245 | $77.83 B |
| 09/09/2024 | $56.78 | $57.76 (1.73%) | $57.97 | $56.29 | 250,900 | $78.55 B |
| 09/06/2024 | $56.09 | $56.18 (0.16%) | $56.83 | $54.91 | 100,175 | $76.40 B |
| 09/05/2024 | $56.79 | $56.67 (-0.21%) | $57.89 | $55.82 | 264,337 | $77.07 B |
| 09/04/2024 | $55.06 | $56.68 (2.94%) | $56.69 | $54.50 | 261,984 | $77.08 B |
| 09/03/2024 | $54.50 | $54.86 (0.66%) | $55.77 | $53.09 | 256,229 | $74.61 B |
| 08/30/2024 | $53.02 | $54.42 (2.64%) | $56.00 | $53.02 | 352,100 | $74.01 B |
| 08/29/2024 | $51.76 | $53.00 (2.4%) | $54.17 | $51.76 | 149,453 | $72.08 B |
| 08/28/2024 | $51.15 | $51.97 (1.6%) | $52.24 | $50.47 | 73,200 | $70.68 B |
| 08/27/2024 | $50.70 | $51.50 (1.58%) | $51.98 | $50.61 | 73,731 | $70.04 B |
| 08/26/2024 | $51.56 | $50.81 (-1.45%) | $52.10 | $50.44 | 93,700 | $69.10 B |
| 08/23/2024 | $50.93 | $51.14 (0.41%) | $51.98 | $50.82 | 128,900 | $69.55 B |
| 08/22/2024 | $51.34 | $50.57 (-1.5%) | $52.38 | $50.26 | 100,900 | $68.78 B |
| 08/21/2024 | $52.64 | $51.59 (-1.99%) | $52.86 | $51.19 | 212,400 | $70.16 B |
| 08/20/2024 | $52.91 | $52.60 (-0.59%) | $53.91 | $52.14 | 180,900 | $71.54 B |
| 08/19/2024 | $52.88 | $52.87 (-0.02%) | $53.02 | $51.68 | 177,410 | $71.90 B |
| 08/16/2024 | $52.96 | $52.52 (-0.83%) | $53.97 | $52.33 | 192,413 | $71.43 B |
| 08/15/2024 | $52.27 | $52.79 (0.99%) | $53.27 | $52.10 | 243,400 | $71.79 B |
| 08/14/2024 | $51.98 | $51.86 (-0.23%) | $53.10 | $50.93 | 217,302 | $70.53 B |
| 08/13/2024 | $51.80 | $51.70 (-0.19%) | $52.68 | $50.80 | 226,600 | $70.31 B |
| 08/12/2024 | $50.99 | $51.83 (1.65%) | $51.83 | $50.01 | 282,819 | $70.49 B |
| 08/09/2024 | $48.70 | $50.99 (4.7%) | $51.54 | $48.38 | 413,103 | $69.35 B |
| 08/08/2024 | $45.25 | $48.80 (7.85%) | $49.20 | $44.68 | 564,492 | $66.37 B |
| 08/07/2024 | $43.93 | $44.21 (0.64%) | $44.63 | $42.92 | 545,631 | $60.13 B |
| 08/06/2024 | $42.27 | $43.13 (2.03%) | $43.90 | $41.96 | 200,630 | $58.66 B |
| 08/05/2024 | $39.65 | $41.97 (5.85%) | $42.31 | $38.58 | 454,400 | $57.08 B |
| 08/02/2024 | $44.77 | $42.73 (-4.56%) | $45.20 | $42.70 | 322,123 | $58.11 B |
| 08/01/2024 | $45.00 | $45.28 (0.62%) | $45.82 | $44.41 | 157,400 | $61.58 B |
| 07/31/2024 | $44.81 | $45.43 (1.38%) | $46.12 | $44.72 | 210,442 | $61.78 B |
| 07/30/2024 | $45.40 | $44.00 (-3.08%) | $45.54 | $43.75 | 237,223 | $59.84 B |
| 07/29/2024 | $46.44 | $45.36 (-2.33%) | $46.73 | $45.22 | 225,800 | $61.69 B |
| 07/26/2024 | $45.57 | $46.06 (1.08%) | $46.60 | $45.50 | 92,606 | $62.64 B |
| 07/25/2024 | $46.43 | $45.64 (-1.7%) | $47.22 | $45.36 | 181,808 | $62.07 B |
| 07/24/2024 | $47.74 | $46.87 (-1.82%) | $48.50 | $46.73 | 218,103 | $63.74 B |
| 07/23/2024 | $46.01 | $48.09 (4.52%) | $48.20 | $45.52 | 184,047 | $65.40 B |
| 07/22/2024 | $46.61 | $46.55 (-0.13%) | $47.28 | $46.51 | 307,851 | $63.31 B |
| 07/19/2024 | $45.21 | $46.14 (2.06%) | $46.77 | $45.07 | 321,009 | $62.75 B |
| 07/18/2024 | $44.96 | $44.80 (-0.36%) | $45.68 | $44.60 | 274,042 | $60.93 B |
| 07/17/2024 | $44.69 | $44.80 (0.25%) | $45.76 | $44.02 | 200,278 | $60.93 B |
| 07/16/2024 | $45.48 | $46.00 (1.14%) | $46.55 | $43.95 | 274,755 | $62.56 B |
| 07/15/2024 | $46.66 | $45.40 (-2.7%) | $47.74 | $45.16 | 369,669 | $61.74 B |
| 07/12/2024 | $46.68 | $46.88 (0.43%) | $47.17 | $46.12 | 221,142 | $63.76 B |
| 07/11/2024 | $47.09 | $46.70 (-0.83%) | $47.10 | $45.81 | 149,611 | $63.51 B |
| 07/10/2024 | $46.79 | $46.50 (-0.62%) | $47.61 | $45.57 | 215,658 | $63.24 B |
| 07/09/2024 | $46.30 | $46.27 (-0.06%) | $46.75 | $45.58 | 79,583 | $62.93 B |
| 07/08/2024 | $45.25 | $46.30 (2.32%) | $46.66 | $44.65 | 274,079 | $62.97 B |
| 07/05/2024 | $45.02 | $45.09 (0.16%) | $46.19 | $44.68 | 232,010 | $61.32 B |