Pampa Energía S.A.

AI Score

XX

Unlock

78.94
1.74 (2.25%)
At close: Apr 01, 2025, 3:59 PM
79.28
0.43%
After-hours: Apr 01, 2025, 04:26 PM EDT

Pampa Energía S.A. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 77.70 78.11 75.05 77.20 -2.25 -2.83% 198,705
Mar 28, 2025 80.00 80.50 78.92 79.45 -1.35 -1.67% 115,120
Mar 27, 2025 81.88 84.22 80.23 80.80 -1.08 -1.32% 203,230
Mar 26, 2025 84.63 84.63 81.49 81.88 -2.19 -2.60% 121,927
Mar 25, 2025 83.23 84.81 82.37 84.07 1.59 1.93% 128,800
Mar 24, 2025 83.73 84.43 81.85 82.48 0.10 0.12% 105,300
Mar 21, 2025 78.31 82.85 78.31 82.38 2.88 3.62% 194,450
Mar 20, 2025 79.46 80.88 78.98 79.50 -0.45 -0.56% 135,000
Mar 19, 2025 77.20 80.15 76.11 79.95 4.05 5.34% 216,105
Mar 18, 2025 79.10 80.49 75.21 75.90 -4.34 -5.41% 219,828
Mar 17, 2025 82.45 83.32 79.93 80.24 -2.20 -2.67% 220,500
Mar 14, 2025 79.96 82.74 79.36 82.44 3.78 4.81% 169,316
Mar 13, 2025 80.88 81.44 78.48 78.66 -1.80 -2.24% 163,300
Mar 12, 2025 77.39 81.23 77.39 80.46 4.56 6.01% 335,500
Mar 11, 2025 75.72 77.20 73.91 75.90 1.18 1.58% 224,100
Mar 10, 2025 76.96 77.83 72.86 74.72 -4.39 -5.55% 209,000
Mar 7, 2025 78.61 80.19 76.93 79.11 1.21 1.55% 191,800
Mar 6, 2025 79.54 79.54 75.40 77.90 0.09 0.12% 226,036
Mar 5, 2025 75.14 79.20 74.52 77.81 2.10 2.77% 180,661
Mar 4, 2025 76.34 78.52 73.30 75.71 -0.62 -0.81% 127,040
Mar 3, 2025 79.47 79.98 75.54 76.33 -0.48 -0.62% 192,800
Feb 28, 2025 73.00 78.03 72.68 76.81 3.37 4.59% 346,926
Feb 27, 2025 77.10 77.24 73.20 73.44 -3.65 -4.73% 372,139
Feb 26, 2025 77.14 78.62 76.07 77.09 0.09 0.12% 180,535
Feb 25, 2025 79.15 80.11 76.06 77.00 -2.32 -2.92% 232,915
Feb 24, 2025 81.18 82.00 78.00 79.32 -1.19 -1.48% 150,418
Feb 21, 2025 82.65 83.34 79.89 80.51 -0.96 -1.18% 182,800
Feb 20, 2025 81.25 81.65 79.26 81.47 0.62 0.77% 152,500
Feb 19, 2025 81.00 82.46 80.74 80.85 -0.26 -0.32% 165,717
Feb 18, 2025 77.16 82.21 77.10 81.11 0.29 0.36% 345,755
Feb 14, 2025 81.08 82.14 79.61 80.82 0.25 0.31% 184,418
Feb 13, 2025 78.80 80.84 78.44 80.57 2.41 3.08% 184,300
Feb 12, 2025 75.12 80.28 75.12 78.16 0.90 1.16% 298,000
Feb 11, 2025 77.89 78.40 75.80 77.26 -3.40 -4.22% 393,800
Feb 10, 2025 79.52 82.24 79.08 80.66 -0.01 -0.01% 424,200
Feb 7, 2025 85.54 86.74 79.87 80.67 -5.56 -6.45% 355,848
Feb 6, 2025 83.46 86.41 83.46 86.23 3.23 3.89% 205,000
Feb 5, 2025 86.79 86.90 82.76 83.00 -3.43 -3.97% 233,400
Feb 4, 2025 85.68 87.91 85.68 86.43 1.41 1.66% 155,448
Feb 3, 2025 86.67 86.96 83.59 85.02 -4.41 -4.93% 297,325
Jan 31, 2025 89.75 90.77 88.56 89.43 -0.32 -0.36% 179,833
Jan 30, 2025 88.64 91.11 88.07 89.75 2.49 2.85% 327,000
Jan 29, 2025 81.29 87.26 78.79 87.26 5.96 7.33% 397,273
Jan 28, 2025 83.53 83.66 78.20 81.30 -1.54 -1.86% 656,700
Jan 27, 2025 83.55 84.04 80.69 82.84 -2.80 -3.27% 412,645
Jan 24, 2025 87.22 89.30 84.58 85.64 -1.20 -1.38% 289,441
Jan 23, 2025 88.10 88.75 86.48 86.84 -1.11 -1.26% 251,433
Jan 22, 2025 89.94 90.05 87.48 87.95 -1.16 -1.30% 169,229
Jan 21, 2025 85.68 89.46 84.00 89.11 3.10 3.60% 577,422
Jan 17, 2025 89.54 90.32 85.03 86.01 -3.00 -3.37% 316,414