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 |
|---|---|---|---|---|---|
| 20/04/2026 | 4750.00 | 4885.00 | 4702.50 | 4797.50 | 1219704 |
| 17/04/2026 | 4760.00 | 4780.00 | 4622.50 | 4697.50 | 1132466 |
| 16/04/2026 | 4770.00 | 4875.00 | 4767.50 | 4795.00 | 858054 |
| 15/04/2026 | 4900.00 | 4920.00 | 4757.50 | 4770.00 | 1197243 |
| 14/04/2026 | 5100.00 | 5130.00 | 4890.00 | 4900.00 | 1479133 |
| 13/04/2026 | 5125.00 | 5230.00 | 5070.00 | 5090.00 | 720413 |
| 10/04/2026 | 5120.00 | 5200.00 | 5040.00 | 5145.00 | 812260 |
| 09/04/2026 | 5135.00 | 5250.00 | 5100.00 | 5120.00 | 1002457 |
| 08/04/2026 | 5120.00 | 5190.00 | 4947.50 | 5160.00 | 1286300 |
| 07/04/2026 | 5240.00 | 5325.00 | 5160.00 | 5200.00 | 1682442 |
| 06/04/2026 | 5180.00 | 5300.00 | 5105.00 | 5240.00 | 1565352 |
| 01/04/2026 | 5150.00 | 5230.00 | 5030.00 | 5170.00 | 2574835 |
| 31/03/2026 | 5160.00 | 5295.00 | 5100.00 | 5200.00 | 4642039 |
| 30/03/2026 | 5020.00 | 5215.00 | 5000.00 | 5145.00 | 1889096 |
| 27/03/2026 | 4947.50 | 5020.00 | 4822.50 | 4955.00 | 1330526 |
| 26/03/2026 | 4975.00 | 5015.00 | 4835.00 | 4910.00 | 1053127 |
| 25/03/2026 | 4937.50 | 5025.00 | 4880.00 | 4942.50 | 1353035 |
| 23/03/2026 | 4965.00 | 4965.00 | 4785.00 | 4895.00 | 408945 |
| 20/03/2026 | 5075.00 | 5150.00 | 4905.00 | 4950.00 | 1238148 |
| 19/03/2026 | 5000.00 | 5125.00 | 4912.50 | 5085.00 | 2932855 |
| 18/03/2026 | 4940.00 | 5095.00 | 4940.00 | 5010.00 | 1421950 |
| 17/03/2026 | 4720.00 | 4965.00 | 4720.00 | 4940.00 | 1377861 |
| 16/03/2026 | 4755.00 | 4800.00 | 4550.00 | 4717.50 | 985196 |
| 13/03/2026 | 4805.00 | 4965.00 | 4707.50 | 4752.50 | 893002 |
| 12/03/2026 | 4912.50 | 5010.00 | 4797.50 | 4802.50 | 1182518 |
| 11/03/2026 | 4900.00 | 5000.00 | 4820.00 | 4900.00 | 1312483 |
| 10/03/2026 | 4745.00 | 4940.00 | 4652.50 | 4842.50 | 1894777 |
| 09/03/2026 | 4860.00 | 4860.00 | 4640.00 | 4705.00 | 1140938 |
| 06/03/2026 | 4570.00 | 4800.00 | 4570.00 | 4695.00 | 1299698 |
| 05/03/2026 | 4490.00 | 4600.00 | 4465.00 | 4567.50 | 1065010 |
| 04/03/2026 | 4500.00 | 4585.00 | 4420.00 | 4490.00 | 1386674 |
| 03/03/2026 | 4550.00 | 4685.00 | 4152.50 | 4477.50 | 1999560 |
| 02/03/2026 | 4550.00 | 4697.50 | 4530.00 | 4537.50 | 2344865 |
| 27/02/2026 | 4680.00 | 4777.50 | 4480.00 | 4495.00 | 840443 |
| 26/02/2026 | 4650.00 | 4850.00 | 4622.50 | 4680.00 | 688744 |
| 25/02/2026 | 4740.00 | 4795.00 | 4620.00 | 4745.00 | 697613 |
| 24/02/2026 | 4660.00 | 4762.50 | 4610.00 | 4742.50 | 1037412 |
| 23/02/2026 | 4800.00 | 4800.00 | 4560.00 | 4602.50 | 708104 |
| 20/02/2026 | 4900.00 | 4900.00 | 4710.00 | 4802.50 | 726872 |
| 19/02/2026 | 4635.00 | 4840.00 | 4575.00 | 4815.00 | 797239 |
| 18/02/2026 | 4810.00 | 4840.00 | 4602.50 | 4635.00 | 648668 |
| 13/02/2026 | 4850.00 | 4897.50 | 4752.50 | 4840.00 | 803179 |
| 12/02/2026 | 5070.00 | 5150.00 | 4807.50 | 4852.50 | 886844 |
| 11/02/2026 | 5300.00 | 5300.00 | 4990.00 | 5070.00 | 823134 |
| 10/02/2026 | 5000.00 | 5210.00 | 4857.50 | 5175.00 | 1524131 |
| 09/02/2026 | 4990.00 | 5095.00 | 4825.00 | 4962.50 | 704566 |
| 06/02/2026 | 4920.00 | 5045.00 | 4900.00 | 4985.00 | 920322 |
| 05/02/2026 | 4985.00 | 5050.00 | 4867.50 | 4920.00 | 642035 |
| 04/02/2026 | 4970.00 | 5090.00 | 4852.50 | 4962.50 | 957091 |
| 03/02/2026 | 5050.00 | 5115.00 | 4860.00 | 4970.00 | 874515 |