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 |
|---|---|---|---|---|---|
| 04/11/2024 | 3120.00 | 3160.00 | 3105.00 | 3135.00 | 1306749 |
| 01/11/2024 | 3145.00 | 3175.00 | 3085.00 | 3125.00 | 998971 |
| 31/10/2024 | 3110.00 | 3135.00 | 3050.00 | 3105.00 | 1180548 |
| 30/10/2024 | 3100.00 | 3140.00 | 3080.00 | 3105.00 | 1108958 |
| 29/10/2024 | 3155.00 | 3155.00 | 3070.00 | 3080.00 | 1577493 |
| 28/10/2024 | 3190.00 | 3235.00 | 3075.00 | 3120.00 | 1783825 |
| 25/10/2024 | 3250.00 | 3265.00 | 3185.00 | 3200.00 | 1365202 |
| 24/10/2024 | 3175.00 | 3240.00 | 3140.00 | 3235.00 | 846781 |
| 23/10/2024 | 3260.00 | 3260.00 | 3115.00 | 3165.00 | 823866 |
| 22/10/2024 | 3245.00 | 3290.00 | 3210.00 | 3230.00 | 730359 |
| 21/10/2024 | 3280.00 | 3290.00 | 3220.00 | 3240.00 | 962767 |
| 18/10/2024 | 3250.00 | 3265.00 | 3175.00 | 3250.00 | 982453 |
| 17/10/2024 | 3070.00 | 3245.00 | 3070.00 | 3225.00 | 2873076 |
| 16/10/2024 | 3085.00 | 3140.00 | 3045.00 | 3055.00 | 908525 |
| 15/10/2024 | 3070.00 | 3120.00 | 3020.00 | 3100.00 | 1987439 |
| 14/10/2024 | 3085.00 | 3095.00 | 2990.00 | 3070.00 | 1235505 |
| 10/10/2024 | 3070.00 | 3090.00 | 3005.00 | 3015.00 | 748820 |
| 09/10/2024 | 3000.00 | 3085.00 | 2935.00 | 3050.00 | 1264222 |
| 08/10/2024 | 2980.00 | 3020.00 | 2955.00 | 3000.00 | 778852 |
| 07/10/2024 | 3075.00 | 3090.00 | 2960.00 | 2975.00 | 861522 |
| 04/10/2024 | 3070.00 | 3105.00 | 3030.00 | 3090.00 | 747944 |
| 03/10/2024 | 2960.00 | 3070.00 | 2955.00 | 3055.00 | 902137 |
| 02/10/2024 | 3000.00 | 3095.00 | 2940.00 | 2955.00 | 1890249 |
| 01/10/2024 | 2950.00 | 3045.00 | 2950.00 | 3030.00 | 1144439 |
| 30/09/2024 | 2915.00 | 2980.00 | 2840.00 | 2970.00 | 1155327 |
| 27/09/2024 | 2885.00 | 2975.00 | 2875.00 | 2890.00 | 982085 |
| 26/09/2024 | 2950.00 | 2955.00 | 2850.00 | 2855.00 | 1004945 |
| 25/09/2024 | 2950.00 | 2990.00 | 2905.00 | 2925.00 | 962038 |
| 24/09/2024 | 2985.00 | 3010.00 | 2930.00 | 2955.00 | 861056 |
| 23/09/2024 | 3050.00 | 3055.00 | 2925.00 | 2955.00 | 1056997 |
| 20/09/2024 | 3035.00 | 3055.00 | 3000.00 | 3030.00 | 1148830 |
| 19/09/2024 | 2995.00 | 3055.00 | 2990.00 | 3035.00 | 1919509 |
| 18/09/2024 | 2935.00 | 2975.00 | 2865.00 | 2935.00 | 1407150 |
| 17/09/2024 | 2910.00 | 2920.00 | 2865.00 | 2905.00 | 1682322 |
| 16/09/2024 | 2900.00 | 2995.00 | 2900.00 | 2910.00 | 1552552 |
| 13/09/2024 | 2960.00 | 2985.00 | 2935.00 | 2970.00 | 1448019 |
| 12/09/2024 | 2950.00 | 3000.00 | 2905.00 | 2965.00 | 1603624 |
| 11/09/2024 | 2860.00 | 2980.00 | 2860.00 | 2950.00 | 1482639 |
| 10/09/2024 | 2880.00 | 2885.00 | 2800.00 | 2850.00 | 1443155 |
| 09/09/2024 | 2850.00 | 2900.00 | 2820.00 | 2880.00 | 1027570 |
| 06/09/2024 | 2900.00 | 2910.00 | 2770.00 | 2835.00 | 1057685 |
| 05/09/2024 | 2960.00 | 3000.00 | 2855.00 | 2890.00 | 2053425 |
| 04/09/2024 | 2885.00 | 2965.00 | 2875.00 | 2940.00 | 1377156 |
| 03/09/2024 | 2830.00 | 2930.00 | 2800.00 | 2870.00 | 2221717 |