NYSE - Delayed Quote USD

Pampa Energía S.A. (PAM)

43.08 +1.19 (+2.84%)
At close: April 19 at 4:00 PM EDT
43.50 +0.42 (+0.97%)
After hours: April 19 at 6:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 41.94 43.50 41.70 43.08 43.08 230,558
Apr 18, 2024 42.48 42.94 41.74 41.89 41.89 235,700
Apr 17, 2024 42.31 42.60 41.32 42.02 42.02 224,200
Apr 16, 2024 42.01 42.40 40.88 42.07 42.07 307,800
Apr 15, 2024 45.80 45.83 42.07 42.45 42.45 372,600
Apr 12, 2024 46.05 46.80 44.75 45.18 45.18 402,100
Apr 11, 2024 45.93 46.18 44.41 46.12 46.12 347,600
Apr 10, 2024 46.05 46.33 44.68 45.65 45.65 370,400
Apr 9, 2024 46.00 47.54 45.31 46.50 46.50 437,800
Apr 8, 2024 46.89 48.22 45.49 46.04 46.04 1,356,200
Apr 5, 2024 43.34 47.34 43.34 46.60 46.60 860,100
Apr 4, 2024 43.80 44.89 43.29 43.52 43.52 458,400
Apr 3, 2024 41.90 44.00 41.90 43.78 43.78 428,000
Apr 2, 2024 42.42 42.85 41.45 41.74 41.74 156,700
Apr 1, 2024 43.00 43.59 42.49 42.71 42.71 82,500
Mar 28, 2024 43.50 44.10 42.90 43.14 43.14 153,100
Mar 27, 2024 42.53 43.91 42.37 43.50 43.50 248,300
Mar 26, 2024 42.72 43.30 41.53 42.55 42.55 527,300
Mar 25, 2024 44.19 45.11 42.49 42.83 42.83 446,400
Mar 22, 2024 43.69 43.86 42.35 43.68 43.68 434,700
Mar 21, 2024 43.72 44.21 42.95 43.40 43.40 673,900
Mar 20, 2024 42.00 44.00 41.90 43.66 43.66 571,100
Mar 19, 2024 42.51 44.14 41.64 41.91 41.91 578,100
Mar 18, 2024 39.86 42.92 38.81 42.53 42.53 588,100
Mar 15, 2024 38.56 39.99 38.45 39.64 39.64 373,400
Mar 14, 2024 39.20 39.73 38.54 39.16 39.16 291,800
Mar 13, 2024 39.62 40.60 39.09 39.16 39.16 411,800
Mar 12, 2024 38.69 39.70 38.15 39.37 39.37 372,100
Mar 11, 2024 39.87 40.59 38.76 39.02 39.02 295,100
Mar 8, 2024 40.23 40.69 38.83 39.61 39.61 445,300
Mar 7, 2024 40.00 41.70 39.12 39.30 39.30 676,300
Mar 6, 2024 41.73 42.87 41.44 41.85 41.85 161,700
Mar 5, 2024 41.21 42.49 40.50 41.41 41.41 229,200
Mar 4, 2024 43.21 44.69 41.46 41.63 41.63 274,100
Mar 1, 2024 42.27 43.10 41.90 42.69 42.69 111,800
Feb 29, 2024 41.98 43.37 41.32 42.02 42.02 142,900
Feb 28, 2024 42.06 42.29 41.16 41.57 41.57 161,300
Feb 27, 2024 43.35 43.83 41.90 42.35 42.35 113,000
Feb 26, 2024 44.67 45.64 43.29 43.45 43.45 145,500
Feb 23, 2024 43.56 44.82 43.31 44.54 44.54 140,000
Feb 22, 2024 42.23 44.82 42.23 43.60 43.60 187,300
Feb 21, 2024 42.14 42.78 41.44 42.21 42.21 114,900
Feb 20, 2024 42.12 43.48 41.12 42.06 42.06 247,700
Feb 16, 2024 43.20 43.82 42.29 42.34 42.34 141,600
Feb 15, 2024 43.94 44.82 43.07 43.38 43.38 193,100
Feb 14, 2024 43.47 44.40 42.74 43.93 43.93 73,700
Feb 13, 2024 43.00 43.91 42.73 43.34 43.34 44,700
Feb 12, 2024 44.02 44.28 43.20 43.36 43.36 51,900
Feb 9, 2024 43.57 44.94 43.53 44.08 44.08 118,300
Feb 8, 2024 44.00 44.60 42.86 43.37 43.37 171,400
Feb 7, 2024 44.99 45.93 42.15 44.22 44.22 292,000
Feb 6, 2024 47.15 47.76 46.35 46.85 46.85 64,400
Feb 5, 2024 48.07 48.44 46.57 46.90 46.90 90,300
Feb 2, 2024 48.84 49.16 48.15 48.59 48.59 92,100
Feb 1, 2024 48.83 49.41 47.98 49.17 49.17 95,000
Jan 31, 2024 48.97 49.60 48.43 48.70 48.70 99,500
Jan 30, 2024 49.09 49.50 48.12 48.78 48.78 65,200
Jan 29, 2024 49.55 49.60 47.45 49.09 49.09 107,700
Jan 26, 2024 49.74 50.00 48.27 49.94 49.94 199,900
Jan 25, 2024 48.52 50.01 48.52 49.79 49.79 175,900
Jan 24, 2024 47.26 49.85 47.26 48.05 48.05 195,400
Jan 23, 2024 48.16 48.46 47.07 47.34 47.34 81,900
Jan 22, 2024 48.16 50.00 47.92 48.13 48.13 175,300
Jan 19, 2024 47.17 47.89 46.21 47.78 47.78 168,300
Jan 18, 2024 47.22 47.61 46.17 47.23 47.23 59,400
Jan 17, 2024 46.38 48.24 46.03 47.15 47.15 143,700
Jan 16, 2024 46.23 47.01 46.23 46.72 46.72 110,400
Jan 12, 2024 46.83 47.73 45.79 46.91 46.91 58,000
Jan 11, 2024 47.12 47.85 46.18 46.60 46.60 66,900
Jan 10, 2024 46.36 47.00 45.46 46.86 46.86 126,000
Jan 9, 2024 48.84 49.53 46.33 46.45 46.45 135,400
Jan 8, 2024 47.41 49.51 47.27 48.80 48.80 151,300
Jan 5, 2024 47.11 48.67 45.55 48.17 48.17 148,600
Jan 4, 2024 48.40 49.24 47.37 47.74 47.74 154,800
Jan 3, 2024 48.21 49.43 48.21 48.49 48.49 140,300
Jan 2, 2024 49.42 49.54 47.91 48.22 48.22 183,200
Dec 29, 2023 48.60 50.12 48.60 49.52 49.52 126,600
Dec 28, 2023 49.43 49.72 48.19 48.65 48.65 250,900
Dec 27, 2023 50.43 51.12 49.37 49.55 49.55 114,400
Dec 26, 2023 50.63 51.38 49.93 50.48 50.48 115,200
Dec 22, 2023 49.49 51.50 49.00 50.36 50.36 264,000
Dec 21, 2023 50.56 52.17 48.21 50.05 50.05 342,800
Dec 20, 2023 50.51 51.70 50.08 50.08 50.08 325,900
Dec 19, 2023 50.11 51.05 48.90 50.56 50.56 201,700
Dec 18, 2023 49.68 50.46 48.50 50.36 50.36 227,700
Dec 15, 2023 48.37 49.04 47.61 48.80 48.80 241,400
Dec 14, 2023 50.00 50.35 48.09 48.40 48.40 139,700
Dec 13, 2023 48.86 49.68 47.06 49.51 49.51 289,100
Dec 12, 2023 46.37 49.31 46.37 49.00 49.00 280,300
Dec 11, 2023 47.89 47.91 46.05 46.84 46.84 131,800
Dec 8, 2023 46.91 47.89 46.10 47.37 47.37 175,500
Dec 7, 2023 47.00 47.73 46.32 47.03 47.03 155,100
Dec 6, 2023 47.61 47.61 45.65 46.62 46.62 208,800
Dec 5, 2023 46.37 47.62 45.39 47.22 47.22 206,600
Dec 4, 2023 46.13 46.19 45.09 46.14 46.14 166,900
Dec 1, 2023 47.20 47.41 44.90 45.65 45.65 307,900
Nov 30, 2023 47.27 47.80 45.92 46.96 46.96 278,300
Nov 29, 2023 46.00 48.01 44.65 46.92 46.92 206,600
Nov 28, 2023 47.54 48.00 45.58 45.87 45.87 208,600
Nov 27, 2023 46.96 48.47 46.05 47.22 47.22 790,400
Nov 24, 2023 43.25 46.77 43.18 45.59 45.59 476,300
Nov 22, 2023 42.67 43.78 41.11 42.38 42.38 282,600
Nov 21, 2023 43.00 43.71 41.00 42.63 42.63 434,700
Nov 20, 2023 43.46 46.47 42.36 43.70 43.70 1,008,600
Nov 17, 2023 35.64 37.89 35.63 37.06 37.06 153,300
Nov 16, 2023 35.19 36.05 35.19 35.84 35.84 147,800
Nov 15, 2023 36.38 36.57 35.33 35.40 35.40 137,700
Nov 14, 2023 36.73 36.85 35.63 36.55 36.55 112,400
Nov 13, 2023 35.91 36.94 35.52 35.75 35.75 85,500
Nov 10, 2023 36.01 37.12 35.25 35.84 35.84 116,800
Nov 9, 2023 34.99 37.99 32.91 35.84 35.84 184,500
Nov 8, 2023 36.85 37.00 35.49 36.27 36.27 181,500
Nov 7, 2023 36.80 37.88 36.31 36.96 36.96 147,800
Nov 6, 2023 38.45 38.99 36.74 36.89 36.89 94,100
Nov 3, 2023 38.75 39.26 37.85 38.35 38.35 133,500
Nov 2, 2023 37.99 39.05 37.60 38.35 38.35 209,300
Nov 1, 2023 36.86 38.69 36.39 37.99 37.99 145,600
Oct 31, 2023 37.11 37.80 36.10 36.88 36.88 140,200
Oct 30, 2023 38.92 39.49 36.79 37.38 37.38 221,000
Oct 27, 2023 40.29 40.60 38.26 38.90 38.90 97,200
Oct 26, 2023 40.00 40.98 39.75 40.13 40.13 135,800
Oct 25, 2023 39.08 41.56 38.88 40.11 40.11 163,100
Oct 24, 2023 39.77 41.20 39.18 39.33 39.33 113,300
Oct 23, 2023 39.30 40.37 36.91 39.37 39.37 367,500
Oct 20, 2023 41.93 42.47 40.87 41.03 41.03 119,100
Oct 19, 2023 42.95 43.02 40.70 41.98 41.98 229,900
Oct 18, 2023 43.68 44.19 42.18 43.40 43.40 230,400
Oct 17, 2023 40.10 43.97 40.10 43.71 43.71 335,300
Oct 16, 2023 40.00 40.72 39.40 40.41 40.41 70,700
Oct 13, 2023 41.29 41.50 39.52 39.66 39.66 75,300
Oct 12, 2023 40.97 42.22 40.20 40.91 40.91 224,100
Oct 11, 2023 39.64 41.07 38.80 40.94 40.94 203,600
Oct 10, 2023 39.09 40.22 38.67 39.59 39.59 223,300
Oct 9, 2023 37.43 38.67 37.26 38.48 38.48 111,500
Oct 6, 2023 36.63 38.01 36.05 37.54 37.54 164,800
Oct 5, 2023 36.14 37.28 35.37 36.94 36.94 124,000
Oct 4, 2023 35.95 36.49 35.35 36.43 36.43 162,600
Oct 3, 2023 37.30 37.49 35.86 36.19 36.19 233,100
Oct 2, 2023 37.20 37.77 36.63 37.03 37.03 189,700
Sep 29, 2023 38.93 39.08 37.10 37.36 37.36 105,800
Sep 28, 2023 38.45 39.41 38.45 38.77 38.77 147,600
Sep 27, 2023 38.66 39.72 38.40 39.05 39.05 155,500
Sep 26, 2023 38.98 39.62 38.10 38.51 38.51 159,500
Sep 25, 2023 40.01 40.20 38.67 39.00 39.00 105,100
Sep 22, 2023 40.28 41.06 39.64 40.11 40.11 112,100
Sep 21, 2023 40.54 41.64 39.89 40.16 40.16 216,100
Sep 20, 2023 41.62 41.79 40.20 40.33 40.33 65,300
Sep 19, 2023 42.31 42.84 41.26 41.48 41.48 76,300
Sep 18, 2023 40.54 42.30 40.50 42.10 42.10 106,100
Sep 15, 2023 41.41 41.41 40.35 40.44 40.44 104,700
Sep 14, 2023 41.17 41.89 40.58 41.41 41.41 129,300
Sep 13, 2023 39.70 41.28 39.11 40.74 40.74 151,600
Sep 12, 2023 37.56 40.49 37.56 39.92 39.92 185,000
Sep 11, 2023 39.23 39.68 37.27 37.86 37.86 274,700
Sep 8, 2023 40.84 41.83 38.60 38.84 38.84 347,400
Sep 7, 2023 41.88 42.15 40.46 40.83 40.83 245,100
Sep 6, 2023 43.95 44.79 42.80 42.91 42.91 168,100
Sep 5, 2023 45.00 45.80 43.86 43.99 43.99 141,900
Sep 1, 2023 45.92 46.78 45.31 45.83 45.83 90,900
Aug 31, 2023 47.10 47.10 45.33 45.56 45.56 197,100
Aug 30, 2023 48.11 48.79 46.55 47.10 47.10 115,800
Aug 29, 2023 47.84 48.60 46.97 48.19 48.19 179,100
Aug 28, 2023 46.08 47.82 46.08 47.69 47.69 90,100
Aug 25, 2023 46.30 46.42 44.74 45.77 45.77 138,800
Aug 24, 2023 47.46 48.00 46.08 46.31 46.31 116,800
Aug 23, 2023 47.00 47.63 46.17 47.31 47.31 221,700
Aug 22, 2023 44.31 47.00 44.28 46.73 46.73 169,800
Aug 21, 2023 44.69 45.45 43.43 44.04 44.04 99,000
Aug 18, 2023 44.34 45.37 44.01 44.75 44.75 162,400
Aug 17, 2023 45.22 46.23 43.75 44.43 44.43 165,100
Aug 16, 2023 45.06 46.90 44.57 45.01 45.01 298,500
Aug 15, 2023 43.60 46.20 43.35 44.80 44.80 412,400
Aug 14, 2023 43.37 45.34 38.72 43.64 43.64 818,400
Aug 11, 2023 42.76 44.94 42.26 44.75 44.75 361,900
Aug 10, 2023 41.79 43.38 40.15 42.90 42.90 237,800
Aug 9, 2023 41.44 42.90 41.00 41.75 41.75 200,900
Aug 8, 2023 40.68 41.65 40.09 41.16 41.16 217,800
Aug 7, 2023 40.42 40.88 39.80 40.72 40.72 175,500
Aug 4, 2023 40.12 41.54 40.00 40.32 40.32 115,400
Aug 3, 2023 41.42 42.46 39.88 40.03 40.03 150,500
Aug 2, 2023 42.69 42.69 41.43 41.43 41.43 139,700
Aug 1, 2023 42.00 43.55 41.80 42.87 42.87 217,400
Jul 31, 2023 41.18 42.36 41.18 42.00 42.00 153,400
Jul 28, 2023 41.39 42.40 41.04 41.18 41.18 253,100
Jul 27, 2023 43.73 43.89 41.14 41.24 41.24 140,200
Jul 26, 2023 44.06 44.76 43.50 43.69 43.69 67,900
Jul 25, 2023 44.25 44.51 43.28 44.06 44.06 80,600
Jul 24, 2023 44.87 45.63 44.15 44.25 44.25 141,600
Jul 21, 2023 44.21 45.11 43.91 44.62 44.62 93,600
Jul 20, 2023 44.10 44.62 43.65 43.89 43.89 55,100
Jul 19, 2023 45.10 45.23 43.11 43.90 43.90 141,200
Jul 18, 2023 44.85 45.50 44.40 44.71 44.71 152,600
Jul 17, 2023 42.78 45.27 42.78 44.87 44.87 241,400
Jul 14, 2023 43.71 43.71 41.95 42.78 42.78 176,100
Jul 13, 2023 43.52 43.91 42.96 43.55 43.55 134,800
Jul 12, 2023 42.01 43.44 41.60 43.19 43.19 193,900
Jul 11, 2023 41.50 41.69 40.78 41.50 41.50 80,200
Jul 10, 2023 41.73 42.02 40.87 41.31 41.31 119,900
Jul 7, 2023 40.93 42.08 40.86 41.64 41.64 102,500
Jul 6, 2023 43.67 43.92 40.75 40.97 40.97 157,600
Jul 5, 2023 43.09 43.77 42.21 43.65 43.65 138,700
Jul 3, 2023 43.69 43.88 42.70 42.82 42.82 66,600
Jun 30, 2023 42.67 43.45 42.00 43.32 43.32 245,400
Jun 29, 2023 41.75 42.55 41.35 42.36 42.36 98,800
Jun 28, 2023 41.81 43.22 41.62 41.74 41.74 113,500
Jun 27, 2023 42.51 43.67 41.22 41.80 41.80 129,900
Jun 26, 2023 43.33 44.30 41.96 42.39 42.39 192,900
Jun 23, 2023 42.07 43.42 40.96 42.04 42.04 238,500
Jun 22, 2023 43.65 43.69 41.73 42.09 42.09 279,300
Jun 21, 2023 42.60 44.04 42.35 43.80 43.80 413,100
Jun 20, 2023 41.89 43.00 41.39 42.77 42.77 387,600
Jun 16, 2023 38.31 41.16 38.31 40.91 40.91 372,600
Jun 15, 2023 38.41 39.47 38.32 38.34 38.34 197,700
Jun 14, 2023 38.55 38.90 37.69 38.19 38.19 119,300
Jun 13, 2023 38.80 39.35 38.22 38.55 38.55 157,400
Jun 12, 2023 39.00 39.84 38.66 38.78 38.78 136,700
Jun 9, 2023 39.74 40.11 38.76 39.14 39.14 154,500
Jun 8, 2023 40.49 40.76 39.00 39.47 39.47 200,800
Jun 7, 2023 41.73 41.73 39.86 40.13 40.13 271,900
Jun 6, 2023 39.15 41.00 39.11 40.83 40.83 330,500
Jun 5, 2023 39.05 39.59 38.52 39.14 39.14 237,400
Jun 2, 2023 38.70 39.19 38.21 38.52 38.52 139,300
Jun 1, 2023 37.00 38.43 37.00 38.39 38.39 96,600
May 31, 2023 37.62 37.84 36.10 37.00 37.00 178,300
May 30, 2023 36.64 37.64 36.50 37.46 37.46 82,000
May 26, 2023 37.20 37.68 36.20 36.69 36.69 57,000
May 25, 2023 37.06 37.75 36.05 36.73 36.73 52,400
May 24, 2023 36.33 37.07 35.70 36.71 36.71 104,800
May 23, 2023 36.02 37.59 35.67 36.29 36.29 179,500
May 22, 2023 36.27 36.69 35.53 35.77 35.77 61,900
May 19, 2023 35.22 36.73 35.22 36.12 36.12 129,000
May 18, 2023 35.75 35.75 34.40 35.16 35.16 138,300
May 17, 2023 35.15 36.19 35.00 35.70 35.70 90,200
May 16, 2023 36.43 36.50 35.09 35.13 35.13 176,100
May 15, 2023 36.94 36.94 35.26 36.60 36.60 267,100
May 12, 2023 36.35 37.47 36.20 37.36 37.36 137,500
May 11, 2023 35.35 36.45 34.24 36.24 36.24 254,800
May 10, 2023 34.81 35.35 34.55 35.15 35.15 90,800
May 9, 2023 33.94 35.34 33.56 34.47 34.47 142,200
May 8, 2023 34.49 34.98 33.80 33.81 33.81 102,500
May 5, 2023 33.18 34.51 32.79 34.13 34.13 59,700
May 4, 2023 33.47 33.92 32.10 32.53 32.53 65,300
May 3, 2023 34.00 34.37 33.05 33.25 33.25 90,300
May 2, 2023 33.39 33.96 32.50 33.84 33.84 118,000
May 1, 2023 33.93 34.24 32.82 33.42 33.42 72,200
Apr 28, 2023 34.18 34.43 33.01 34.14 34.14 114,100
Apr 27, 2023 34.66 34.66 33.82 34.26 34.26 122,000
Apr 26, 2023 34.50 35.00 33.78 34.43 34.43 130,400
Apr 25, 2023 34.55 34.77 33.96 34.41 34.41 97,600
Apr 24, 2023 34.28 35.39 33.65 34.77 34.77 112,200
Apr 21, 2023 35.11 35.67 33.80 34.30 34.30 199,500
Apr 20, 2023 34.83 35.50 34.73 35.19 35.19 138,000

Related Tickers

TAC TransAlta Corporation
6.45
+0.31%
 
NRG NRG Energy, Inc.
69.97
-0.78%
 
VST Vistra Corp.
65.66
-0.33%
 
KEN Kenon Holdings Ltd.
21.12
+1.10%
 
TRPL3.SA CTEEP - Companhia de Transmissão de Energia Elétrica Paulista S.A.
33.40
+0.54%
 
GTV.BK Green Tech Ventures Public Company Limited
0.1500
+7.14%
 
OPCE.TA OPC Energy Ltd.
2,686.00
-0.85%
 
TLNE Talen Energy Corporation
92.60
-0.44%
 
TATAPOWER.NS The Tata Power Company Limited
428.10
-0.38%