-
5 DAY PERFORMANCE
+7.57% -
1 MONTH PERFORMANCE
+21.43% -
3 MONTH PERFORMANCE
+62.47% -
6 MONTH PERFORMANCE
+82.46% -
YEAR-TO-DATE PERFORMANCE
+65.91% -
1 YEAR PERFORMANCE
+93.87%
Pampa Energía S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $83.00 | $82.28 (-0.87%) | $83.59 | $80.50 | 345,042 | $4.81 B |
| 11/20/2024 | $80.76 | $81.89 (1.4%) | $81.98 | $79.26 | 421,936 | $4.78 B |
| 11/19/2024 | $79.09 | $79.41 (0.4%) | $80.71 | $78.37 | 339,801 | $4.64 B |
| 11/18/2024 | $77.16 | $80.02 (3.71%) | $82.32 | $76.85 | 527,344 | $4.67 B |
| 11/15/2024 | $76.15 | $76.38 (0.3%) | $78.72 | $74.86 | 408,594 | $4.46 B |
| 11/14/2024 | $74.75 | $75.84 (1.46%) | $76.31 | $73.80 | 455,347 | $4.43 B |
| 11/13/2024 | $72.01 | $73.97 (2.72%) | $74.68 | $71.99 | 499,900 | $4.32 B |
| 11/12/2024 | $70.00 | $71.69 (2.41%) | $73.08 | $69.93 | 338,300 | $3.90 B |
| 11/11/2024 | $69.87 | $71.07 (1.72%) | $71.08 | $68.90 | 248,447 | $3.87 B |
| 11/08/2024 | $70.67 | $70.16 (-0.72%) | $71.44 | $67.66 | 441,160 | $3.82 B |
| 11/07/2024 | $69.41 | $69.42 (0.01%) | $71.01 | $68.10 | 288,101 | $3.78 B |
| 11/06/2024 | $68.42 | $69.23 (1.18%) | $70.31 | $68.25 | 416,258 | $3.77 B |
| 11/05/2024 | $65.84 | $67.69 (2.81%) | $68.14 | $65.84 | 217,825 | $3.68 B |
| 11/04/2024 | $65.90 | $65.72 (-0.27%) | $66.97 | $65.49 | 190,500 | $3.58 B |
| 11/01/2024 | $67.27 | $66.02 (-1.86%) | $67.99 | $65.93 | 189,537 | $3.59 B |
| 10/31/2024 | $66.74 | $66.93 (0.28%) | $67.50 | $66.01 | 150,400 | $3.64 B |
| 10/30/2024 | $66.50 | $66.74 (0.36%) | $67.60 | $65.90 | 143,900 | $3.63 B |
| 10/29/2024 | $66.66 | $66.40 (-0.39%) | $68.19 | $65.51 | 204,200 | $3.61 B |
| 10/28/2024 | $68.49 | $67.00 (-2.18%) | $68.85 | $66.30 | 248,939 | $3.64 B |
| 10/25/2024 | $67.58 | $68.61 (1.52%) | $69.59 | $67.28 | 310,832 | $3.73 B |
| 10/24/2024 | $66.80 | $68.18 (2.07%) | $68.62 | $66.23 | 178,105 | $3.71 B |
| 10/23/2024 | $67.36 | $66.56 (-1.19%) | $68.02 | $65.19 | 152,100 | $3.62 B |
| 10/22/2024 | $67.68 | $67.66 (-0.03%) | $69.00 | $66.64 | 207,102 | $3.68 B |
| 10/21/2024 | $68.22 | $67.66 (-0.82%) | $68.65 | $66.97 | 176,207 | $3.68 B |
| 10/18/2024 | $67.85 | $67.63 (-0.32%) | $68.23 | $66.75 | 233,540 | $3.68 B |
| 10/17/2024 | $65.00 | $67.85 (4.38%) | $68.13 | $64.50 | 751,621 | $3.69 B |
| 10/16/2024 | $65.67 | $64.36 (-1.99%) | $66.30 | $64.13 | 143,414 | $3.50 B |
| 10/15/2024 | $64.50 | $65.60 (1.71%) | $66.24 | $63.55 | 266,700 | $3.57 B |
| 10/14/2024 | $65.20 | $64.88 (-0.49%) | $66.25 | $63.35 | 180,686 | $3.53 B |
| 10/11/2024 | $63.78 | $64.97 (1.87%) | $65.62 | $63.56 | 267,400 | $3.53 B |
| 10/10/2024 | $63.31 | $63.67 (0.57%) | $64.70 | $62.37 | 111,232 | $3.46 B |
| 10/09/2024 | $61.18 | $63.79 (4.27%) | $64.39 | $60.99 | 152,300 | $3.47 B |
| 10/08/2024 | $60.78 | $61.73 (1.56%) | $62.05 | $60.46 | 120,600 | $3.36 B |
| 10/07/2024 | $62.49 | $61.02 (-2.35%) | $62.61 | $60.35 | 114,400 | $3.32 B |
| 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 |