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 |
|---|---|---|---|---|---|
| 02/07/2026 | 5070.00 | 5155.00 | 5005.00 | 5090.00 | 680743 |
| 01/07/2026 | 5150.00 | 5200.00 | 4972.50 | 5040.00 | 836757 |
| 30/06/2026 | 5080.00 | 5220.00 | 5050.00 | 5120.00 | 817072 |
| 29/06/2026 | 5030.00 | 5135.00 | 5015.00 | 5085.00 | 1074705 |
| 26/06/2026 | 4965.00 | 5040.00 | 4912.50 | 4972.50 | 937636 |
| 25/06/2026 | 5000.00 | 5100.00 | 4900.00 | 4960.00 | 1192914 |
| 24/06/2026 | 5150.00 | 5150.00 | 4915.00 | 4967.50 | 1653599 |
| 23/06/2026 | 5150.00 | 5180.00 | 5030.00 | 5120.00 | 1267125 |
| 22/06/2026 | 5190.00 | 5300.00 | 5110.00 | 5170.00 | 1086782 |
| 19/06/2026 | 5215.00 | 5215.00 | 5100.00 | 5190.00 | 512268 |
| 18/06/2026 | 5160.00 | 5295.00 | 5140.00 | 5220.00 | 1126009 |
| 17/06/2026 | 5110.00 | 5300.00 | 5100.00 | 5155.00 | 1219294 |
| 16/06/2026 | 5290.00 | 5290.00 | 5085.00 | 5110.00 | 1005122 |
| 12/06/2026 | 5310.00 | 5350.00 | 5175.00 | 5290.00 | 1064421 |
| 11/06/2026 | 5090.00 | 5385.00 | 5090.00 | 5305.00 | 2866720 |
| 10/06/2026 | 5095.00 | 5165.00 | 4955.00 | 5035.00 | 653177 |
| 09/06/2026 | 5020.00 | 5110.00 | 4950.00 | 5030.00 | 792309 |
| 08/06/2026 | 4947.50 | 5080.00 | 4947.50 | 5020.00 | 1103971 |
| 05/06/2026 | 5140.00 | 5180.00 | 4910.00 | 4940.00 | 641542 |
| 04/06/2026 | 5120.00 | 5190.00 | 5020.00 | 5135.00 | 951963 |
| 03/06/2026 | 5110.00 | 5235.00 | 5100.00 | 5115.00 | 996090 |
| 02/06/2026 | 5240.00 | 5250.00 | 5100.00 | 5185.00 | 944499 |
| 01/06/2026 | 5130.00 | 5310.00 | 5080.00 | 5240.00 | 1355407 |
| 29/05/2026 | 4965.00 | 5110.00 | 4920.00 | 5080.00 | 1542078 |
| 28/05/2026 | 5070.00 | 5080.00 | 4917.50 | 4987.50 | 1634269 |
| 27/05/2026 | 4812.50 | 5030.00 | 4760.00 | 4957.50 | 3487953 |
| 26/05/2026 | 4735.00 | 4857.50 | 4730.00 | 4790.00 | 1170150 |
| 22/05/2026 | 4840.00 | 4902.50 | 4755.00 | 4782.50 | 437584 |
| 21/05/2026 | 4745.00 | 4867.50 | 4745.00 | 4837.50 | 969344 |
| 20/05/2026 | 4905.00 | 4995.00 | 4725.00 | 4752.50 | 1219830 |
| 19/05/2026 | 4890.00 | 4990.00 | 4850.00 | 4902.50 | 1154478 |
| 18/05/2026 | 4750.00 | 4920.00 | 4632.50 | 4890.00 | 1431059 |
| 15/05/2026 | 4732.50 | 4820.00 | 4682.50 | 4720.00 | 450814 |
| 14/05/2026 | 4780.00 | 4810.00 | 4710.00 | 4732.50 | 583161 |
| 13/05/2026 | 4875.00 | 4895.00 | 4710.00 | 4732.50 | 652968 |
| 12/05/2026 | 4885.00 | 4890.00 | 4745.00 | 4875.00 | 664792 |
| 11/05/2026 | 4710.00 | 4850.00 | 4700.00 | 4832.50 | 871623 |
| 08/05/2026 | 4890.00 | 4960.00 | 4670.00 | 4702.50 | 1424789 |
| 07/05/2026 | 4925.00 | 4950.00 | 4790.00 | 4867.50 | 1173194 |
| 06/05/2026 | 4820.00 | 4950.00 | 4612.50 | 4925.00 | 1948452 |
| 05/05/2026 | 4822.50 | 4915.00 | 4500.00 | 4702.50 | 1517492 |
| 04/05/2026 | 4967.50 | 4967.50 | 4715.00 | 4815.00 | 1198984 |
| 30/04/2026 | 5000.00 | 5045.00 | 4817.50 | 4972.50 | 1030382 |
| 29/04/2026 | 4997.50 | 5000.00 | 4837.50 | 4957.50 | 635487 |
| 28/04/2026 | 4977.50 | 4977.50 | 4890.00 | 4935.00 | 900326 |
| 27/04/2026 | 4817.50 | 4942.50 | 4817.50 | 4902.50 | 938664 |
| 24/04/2026 | 4987.50 | 4987.50 | 4807.50 | 4837.50 | 628607 |
| 23/04/2026 | 4900.00 | 4972.50 | 4832.50 | 4905.00 | 1080128 |
| 22/04/2026 | 4880.00 | 4930.00 | 4800.00 | 4862.50 | 1144196 |
| 21/04/2026 | 4800.00 | 4910.00 | 4757.50 | 4880.00 | 943887 |