Pampa Energia SA Historical Data - PAM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Pampa Energia SA (PAM)
Pampa Energia SA (PAM) Historical

Pampa Energia SA (PAM)

45.54

-0.71

( -1.54% )

Updated: 10:21:53

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713825600	46.25	3.17	7.36	43.08	46.34	42.3	395932
1713566400	43.08	1.19	2.84	41.94	43.498	41.7	231352
1713480000	41.89	-0.13	-0.31	42.48	42.936	41.74	235741
1713393600	42.02	-0.05	-0.12	42.31	42.73	41.3219	224249
1713307200	42.07	-0.38	-0.90	42.01	42.4	40.88	307792
1713220800	42.45	-2.73	-6.04	45.8	45.8336	42.0701	372562
1712961600	45.18	-0.94	-2.04	46.05	46.8	44.75	402109
1712875200	46.12	0.47	1.03	45.93	46.18	44.41	347567
1712788800	45.65	-0.85	-1.83	46.05	46.33	44.68	370440
1712702400	46.5	0.46	1.00	46	47.5439	45.31	437808
1712616000	46.04	-0.56	-1.20	46.89	48.22	45.49	1356219
1712356800	46.6	3.08	7.08	43.34	47.34	43.34	860099
1712270400	43.52	-0.26	-0.59	43.8	44.89	43.29	458497
1712184000	43.78	2.04	4.89	41.9	44	41.9	427998
1712097600	41.74	-0.97	-2.27	42.42	42.85	41.45	156683
1712011200	42.71	-0.43	-1.00	43	43.59	42.49	82480
1711665600	43.14	-0.36	-0.83	43.5	44.1	42.895	153164
1711579200	43.5	0.95	2.23	42.53	43.91	42.37	248291
1711492800	42.55	-0.28	-0.65	42.72	43.3	41.525	527289
1711406400	42.83	-0.85	-1.95	44.19	45.11	42.4901	446438
1711147200	43.68	0.28	0.65	43.69	43.86	42.35	434708
1711060800	43.4	-0.26	-0.60	43.72	44.21	42.95	673918
1710974400	43.66	1.75	4.18	42	44	41.9	571149
1710888000	41.91	-0.62	-1.46	42.51	44.14	41.64	578103
1710801600	42.53	2.89	7.29	39.86	42.915	38.81	588107
1710542400	39.64	0.48	1.23	38.56	39.99	38.45	373400
1710456000	39.16	0	0.00	39.2	39.73	38.54	291828
1710369600	39.16	-0.21	-0.53	39.615	40.6	39.0918	411796
1710283200	39.37	0.35	0.90	38.69	39.7	38.15	372516
1710196800	39.02	-0.59	-1.49	39.865	40.59	38.76	295093
1709941200	39.61	0.31	0.79	40.23	40.69	38.83	445267
1709854800	39.3	-2.55	-6.09	40	41.7	39.12	676277
1709768400	41.85	0.44	1.06	41.73	42.87	41.44	161783
1709682000	41.41	-0.22	-0.53	41.21	42.4899	40.5	229177
1709595600	41.63	-1.06	-2.48	43.21	44.685	41.455	274119
1709336400	42.69	0.67	1.59	42.27	43.1	41.9	111838
1709250000	42.02	0.45	1.08	41.98	43.37	41.315	142892
1709163600	41.57	-0.78	-1.84	42.06	42.294	41.16	161131
1709077200	42.35	-1.1	-2.53	43.345	43.83	41.9	112990
1708990800	43.45	-1.09	-2.45	44.67	45.64	43.285	145530
1708731600	44.54	0.94	2.16	43.56	44.82	43.11	140046
1708645200	43.6	1.39	3.29	42.23	44.82	42.23	187323
1708558800	42.21	0.15	0.36	42.14	42.78	41.435	114896
1708472400	42.06	-0.28	-0.66	42.12	43.48	41.115	247699
1708126800	42.34	-1.04	-2.40	43.2	43.82	42.29	141632
1708040400	43.38	-0.55	-1.25	43.94	44.8199	43.07	193116
1707954000	43.93	0.59	1.36	43.47	44.4	42.7401	73733
1707867600	43.34	-0.02	-0.05	43	43.91	42.73	44705
1707781200	43.36	-0.72	-1.63	44.1	44.2768	43.199	51852
1707522000	44.08	0.71	1.64	43.57	44.94	43.53	118282
1707435600	43.37	-0.85	-1.92	44	44.6	42.86	171375
1707349200	44.22	-2.63	-5.61	44.99	45.93	42.15	292012
1707262800	46.85	-0.05	-0.11	47.15	47.76	46.35	65597
1707176400	46.9	-1.69	-3.48	48.07	48.4424	46.57	90283
1706917200	48.59	-0.58	-1.18	48.84	49.1599	48.15	92138
1706830800	49.17	0.47	0.97	48.83	49.41	47.98	95012
1706744400	48.7	-0.08	-0.16	48.97	49.6	48.43	99511
1706658000	48.78	-0.31	-0.63	49.09	49.5	48.12	65236
1706571600	49.09	-0.85	-1.70	49.55	49.595	47.45	107736
1706312400	49.94	0.15	0.30	49.74	50	48.2701	199852
1706226000	49.79	1.74	3.62	48.52	50.005	48.52	175850
1706139600	48.05	0.71	1.50	47.26	49.845	47.26	195385
1706053200	47.34	-0.79	-1.64	48.16	48.82	47.07	81900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions