Deutsche Märkte schließen in 38 Minuten

Pampa Energía S.A. (PAMP.BA)

Buenos Aires - Buenos Aires Verzögerter Preis. Währung in ARS
Zur Watchlist hinzufügen
2.244,20+12,10 (+0,54%)
Ab 11:32AM ART. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ARSDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20242.251,102.280,002.244,202.245,002.245,00120.792
20. Mai 20242.112,552.237,952.090,002.232,102.232,101.286.620
17. Mai 20242.140,002.165,252.111,502.122,202.122,201.665.333
16. Mai 20242.138,002.156,102.110,002.135,952.135,951.317.792
15. Mai 20242.099,902.167,752.085,002.140,752.140,752.129.000
14. Mai 20241.980,002.080,001.980,002.057,402.057,401.454.530
13. Mai 20242.030,002.040,001.949,001.975,201.975,201.610.844
10. Mai 20242.130,002.140,002.030,002.036,502.036,501.067.002
09. Mai 20242.125,002.138,902.084,652.119,002.119,001.169.960
08. Mai 20242.194,002.219,002.130,002.135,552.135,552.010.532
07. Mai 20242.220,002.230,002.123,552.184,202.184,203.363.299
06. Mai 20242.195,002.230,002.160,102.207,502.207,502.952.960
03. Mai 20242.105,002.203,852.105,002.182,802.182,803.613.600
02. Mai 20241.999,002.105,001.961,002.091,252.091,253.003.601
30. Apr. 20242.000,002.005,001.932,051.947,101.947,102.515.336
29. Apr. 20241.915,401.993,001.915,401.962,201.962,201.107.275
26. Apr. 20241.900,001.935,001.895,001.913,351.913,35507.246
25. Apr. 20241.849,751.906,701.815,601.900,901.900,901.777.414
24. Apr. 20241.887,351.889,501.835,501.839,501.839,501.784.301
23. Apr. 20241.975,001.975,001.901,001.912,501.912,501.818.152
22. Apr. 20241.879,001.970,001.845,001.961,251.961,252.658.960
19. Apr. 20241.802,001.855,001.785,001.835,001.835,002.264.935
18. Apr. 20241.812,001.830,501.770,001.789,601.789,601.668.501
17. Apr. 20241.812,001.839,001.765,101.790,201.790,201.461.277
16. Apr. 20241.819,951.832,001.771,001.812,901.812,901.548.319
15. Apr. 20241.904,501.904,501.798,001.820,251.820,252.417.282
12. Apr. 20241.940,001.940,501.893,001.904,401.904,402.082.156
11. Apr. 20241.906,001.946,651.876,001.938,851.938,85144.775
10. Apr. 20241.942,001.942,001.870,501.906,901.906,902.455.562
09. Apr. 20241.934,001.980,001.894,001.942,801.942,802.987.847
08. Apr. 20241.950,002.002,001.893,001.921,801.921,804.714.901
05. Apr. 20241.870,001.964,451.860,001.959,351.959,353.814.781
04. Apr. 20241.924,001.925,001.839,001.843,951.843,952.574.079
03. Apr. 20241.889,501.890,851.820,001.887,901.887,901.649.443
27. März 20241.900,001.915,501.873,101.887,351.887,351.792.200
26. März 20241.864,001.910,501.820,101.874,601.874,601.185.677
25. März 20241.950,001.965,001.850,001.863,651.863,651.669.359
22. März 20241.918,151.931,301.870,001.921,601.921,602.258.078
21. März 20241.955,001.968,001.887,601.921,501.921,503.024.122
20. März 20241.830,001.939,301.830,001.921,901.921,902.567.613
19. März 20241.850,001.901,551.810,001.817,201.817,202.910.155
18. März 20241.725,001.850,001.683,001.839,051.839,052.953.647
15. März 20241.670,001.730,001.648,001.711,351.711,351.534.308
14. März 20241.661,001.682,001.636,101.663,401.663,401.328.678
13. März 20241.740,001.769,101.650,501.665,151.665,152.302.045
12. März 20241.609,001.739,951.609,001.700,001.700,001.903.752
11. März 20241.700,001.700,001.584,651.604,151.604,151.609.639
08. März 20241.638,001.675,001.607,551.668,501.668,501.916.548
07. März 20241.700,001.717,301.610,001.622,301.622,301.580.791
06. März 20241.724,001.762,001.681,801.715,601.715,601.003.770
05. März 20241.770,001.827,001.704,551.708,551.708,55566.611
04. März 20241.935,001.992,001.775,501.785,151.785,151.111.555
01. März 20241.770,001.865,001.770,001.862,901.862,901.218.912
29. Feb. 20241.755,001.875,001.755,001.769,201.769,20754.758
28. Feb. 20241.830,001.861,101.760,101.771,601.771,601.728.504
27. Feb. 20241.915,001.933,251.819,701.833,951.833,95797.122
26. Feb. 20242.025,002.071,001.900,001.904,851.904,85882.920
23. Feb. 20241.930,002.007,301.880,001.997,601.997,60905.450
22. Feb. 20241.892,001.960,001.892,001.909,401.909,401.666.620
21. Feb. 20241.898,001.928,251.850,001.877,301.877,30971.532
20. Feb. 20241.935,001.992,501.801,001.896,651.896,651.122.181
19. Feb. 20241.914,001.999,001.895,501.933,701.933,70696.477
16. Feb. 20242.013,002.059,001.880,001.915,401.915,40982.981
15. Feb. 20242.072,002.127,502.002,002.012,102.012,10771.782
14. Feb. 20242.198,452.214,002.061,502.071,152.071,15657.924
09. Feb. 20242.197,652.244,402.133,002.164,352.164,351.245.899
08. Feb. 20242.201,002.226,002.134,802.197,652.197,65596.020
07. Feb. 20242.235,002.325,002.157,752.211,802.211,801.135.097
06. Feb. 20242.461,002.490,002.326,952.336,452.336,45519.678
05. Feb. 20242.536,002.570,002.400,002.440,302.440,30591.896
02. Feb. 20242.570,002.600,002.496,002.535,102.535,10771.186
01. Feb. 20242.468,002.560,002.405,052.552,552.552,55662.459
31. Jan. 20242.504,202.560,002.400,002.450,802.450,80485.981
30. Jan. 20242.480,002.575,002.455,002.504,202.504,20440.052
29. Jan. 20242.466,002.496,402.347,702.483,202.483,20652.376
26. Jan. 20242.561,002.562,002.435,002.466,502.466,50856.564
25. Jan. 20242.575,002.620,002.545,002.560,502.560,50542.163
24. Jan. 20242.450,002.574,002.430,002.551,652.551,65835.226
23. Jan. 20242.555,002.625,002.449,352.476,002.476,00547.338
22. Jan. 20242.520,002.620,002.502,502.552,252.552,25584.214
19. Jan. 20242.420,002.500,002.380,002.490,952.490,951.096.930
18. Jan. 20242.469,002.500,002.400,502.404,352.404,35806.798
17. Jan. 20242.257,102.450,002.257,102.400,002.400,001.163.455
16. Jan. 20242.242,002.295,002.164,002.261,052.261,05727.648
15. Jan. 20242.180,002.245,502.135,002.241,352.241,35514.667
12. Jan. 20242.185,002.230,002.120,002.179,702.179,70472.053
11. Jan. 20242.240,002.318,952.170,002.180,702.180,70567.126
10. Jan. 20242.255,002.300,002.200,002.223,802.223,80721.843
09. Jan. 20242.400,002.450,002.219,002.243,952.243,95794.919
08. Jan. 20242.210,002.388,002.150,002.366,752.366,75654.494
05. Jan. 20242.139,002.223,302.090,002.208,602.208,60897.089
04. Jan. 20242.047,102.148,952.047,002.140,502.140,501.347.116
03. Jan. 20241.920,002.060,001.835,002.047,102.047,10797.695
02. Jan. 20241.940,001.959,001.860,001.915,351.915,35611.905
29. Dez. 20231.850,001.938,001.805,001.931,601.931,601.644.386
28. Dez. 20231.827,001.887,201.784,001.864,051.864,051.325.540
27. Dez. 20231.881,501.917,001.786,501.826,101.826,10519.151
26. Dez. 20231.960,002.000,001.859,051.881,251.881,25743.664
22. Dez. 20231.947,001.980,001.878,001.949,051.949,05514.279
21. Dez. 20231.949,002.000,501.856,551.919,501.919,501.181.364
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...