PAMP
Acción ARS
Último cierre
5535.00
+10.00
+0.18%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 5505.00
Mínimo 5490.00
Máximo 5630.00
Volumen 1359555
Instrumento
- Emisor
- PAMPA ENERGIA S.A
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 5505.00 | 5630.00 | 5490.00 | 5535.00 | 1359555 |
| 11/09/2026 | 5645.00 | 5645.00 | 5500.00 | 5525.00 | 983792 |
| 10/09/2026 | 5480.00 | 5665.00 | 5450.00 | 5655.00 | 2001764 |
| 09/09/2026 | 5500.00 | 5550.00 | 5450.00 | 5485.00 | 610674 |
| 08/09/2026 | 5400.00 | 5510.00 | 5380.00 | 5485.00 | 1110200 |
| 07/09/2026 | 5400.00 | 5450.00 | 5290.00 | 5380.00 | 277805 |
| 04/09/2026 | 5425.00 | 5445.00 | 5310.00 | 5365.00 | 590401 |
| 03/09/2026 | 5495.00 | 5595.00 | 5350.00 | 5385.00 | 790165 |
| 02/09/2026 | 5370.00 | 5500.00 | 5340.00 | 5485.00 | 870771 |
| 01/09/2026 | 5240.00 | 5395.00 | 5240.00 | 5360.00 | 985085 |
| 31/08/2026 | 5200.00 | 5325.00 | 5175.00 | 5240.00 | 1183743 |
| 28/08/2026 | 5190.00 | 5265.00 | 5150.00 | 5175.00 | 802352 |
| 27/08/2026 | 5170.00 | 5250.00 | 5125.00 | 5215.00 | 923305 |
| 26/08/2026 | 5145.00 | 5195.00 | 5100.00 | 5170.00 | 1177801 |
| 25/08/2026 | 5155.00 | 5190.00 | 5030.00 | 5085.00 | 1256236 |
| 24/08/2026 | 5080.00 | 5190.00 | 5000.00 | 5150.00 | 896629 |
| 21/08/2026 | 5065.00 | 5160.00 | 4990.00 | 5055.00 | 1195578 |
| 20/08/2026 | 5020.00 | 5110.00 | 5005.00 | 5030.00 | 1228454 |
| 19/08/2026 | 4955.00 | 5100.00 | 4955.00 | 5005.00 | 1045034 |
| 18/08/2026 | 5000.00 | 5100.00 | 4932.50 | 4955.00 | 761717 |
| 14/08/2026 | 5070.00 | 5090.00 | 4927.50 | 4990.00 | 1057097 |
| 13/08/2026 | 5070.00 | 5100.00 | 4965.00 | 5000.00 | 881736 |
| 12/08/2026 | 5080.00 | 5140.00 | 5000.00 | 5050.00 | 1370224 |
| 11/08/2026 | 5245.00 | 5350.00 | 5025.00 | 5080.00 | 1301416 |
| 10/08/2026 | 5215.00 | 5275.00 | 5140.00 | 5240.00 | 952027 |
| 07/08/2026 | 5215.00 | 5300.00 | 5150.00 | 5205.00 | 1091458 |
| 06/08/2026 | 5310.00 | 5375.00 | 5165.00 | 5185.00 | 1078315 |
| 05/08/2026 | 5405.00 | 5475.00 | 5260.00 | 5310.00 | 1286597 |
| 04/08/2026 | 5505.00 | 5505.00 | 5300.00 | 5360.00 | 1116556 |
| 03/08/2026 | 5555.00 | 5555.00 | 5440.00 | 5500.00 | 737760 |
| 31/07/2026 | 5540.00 | 5650.00 | 5470.00 | 5555.00 | 685871 |
| 30/07/2026 | 5450.00 | 5570.00 | 5205.00 | 5535.00 | 1102006 |
| 29/07/2026 | 5470.00 | 5560.00 | 5320.00 | 5370.00 | 1107821 |
| 28/07/2026 | 5490.00 | 5600.00 | 5350.00 | 5450.00 | 987038 |
| 27/07/2026 | 5510.00 | 5545.00 | 5435.00 | 5475.00 | 889401 |
| 24/07/2026 | 5625.00 | 5665.00 | 5505.00 | 5515.00 | 822180 |
| 23/07/2026 | 5640.00 | 5700.00 | 5545.00 | 5630.00 | 1552461 |
| 22/07/2026 | 5505.00 | 5650.00 | 5470.00 | 5625.00 | 1489159 |
| 21/07/2026 | 5300.00 | 5525.00 | 5280.00 | 5475.00 | 1625805 |
| 20/07/2026 | 5175.00 | 5280.00 | 5115.00 | 5270.00 | 642357 |
| 17/07/2026 | 5050.00 | 5220.00 | 5050.00 | 5170.00 | 687552 |
| 16/07/2026 | 5250.00 | 5280.00 | 5050.00 | 5110.00 | 703092 |
| 15/07/2026 | 5290.00 | 5290.00 | 5140.00 | 5240.00 | 469483 |
| 14/07/2026 | 5230.00 | 5295.00 | 5170.00 | 5230.00 | 645385 |
| 13/07/2026 | 5105.00 | 5310.00 | 5105.00 | 5225.00 | 998610 |
| 10/07/2026 | 5185.00 | 5300.00 | 5120.00 | 5180.00 | 125060 |
| 08/07/2026 | 5195.00 | 5330.00 | 5165.00 | 5205.00 | 804471 |
| 07/07/2026 | 5170.00 | 5225.00 | 5110.00 | 5180.00 | 560122 |
| 06/07/2026 | 5130.00 | 5200.00 | 5080.00 | 5150.00 | 765887 |
| 03/07/2026 | 5140.00 | 5200.00 | 5055.00 | 5135.00 | 304925 |