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 |
|---|---|---|---|---|---|
| 17/11/2025 | 5370.00 | 5450.00 | 5225.00 | 5255.00 | 1349747 |
| 14/11/2025 | 5185.00 | 5420.00 | 5020.00 | 5370.00 | 2303020 |
| 13/11/2025 | 5290.00 | 5365.00 | 5055.00 | 5145.00 | 1584499 |
| 12/11/2025 | 5230.00 | 5310.00 | 5180.00 | 5285.00 | 2194884 |
| 11/11/2025 | 5250.00 | 5330.00 | 5120.00 | 5185.00 | 1913639 |
| 10/11/2025 | 5060.00 | 5220.00 | 5060.00 | 5175.00 | 2817923 |
| 07/11/2025 | 5200.00 | 5205.00 | 4650.00 | 5030.00 | 5356273 |
| 06/11/2025 | 5275.00 | 5280.00 | 5115.00 | 5170.00 | 772445 |
| 05/11/2025 | 5400.00 | 5460.00 | 5225.00 | 5270.00 | 2725668 |
| 04/11/2025 | 5380.00 | 5445.00 | 5050.00 | 5350.00 | 2976904 |
| 03/11/2025 | 5150.00 | 5530.00 | 5140.00 | 5410.00 | 4183454 |
| 31/10/2025 | 4710.00 | 5270.00 | 4710.00 | 5155.00 | 3325437 |
| 30/10/2025 | 4900.00 | 4905.00 | 4717.50 | 4847.50 | 2449523 |
| 29/10/2025 | 4690.00 | 5000.00 | 4655.00 | 4915.00 | 5068109 |
| 28/10/2025 | 4515.00 | 4780.00 | 4407.50 | 4620.00 | 4366571 |
| 27/10/2025 | 4385.00 | 4815.00 | 4307.50 | 4522.50 | 6060442 |
| 24/10/2025 | 3900.00 | 3990.00 | 3880.00 | 3920.00 | 2077751 |
| 23/10/2025 | 3870.00 | 4007.50 | 3867.50 | 3892.50 | 2995410 |
| 22/10/2025 | 3825.00 | 3897.50 | 3777.50 | 3865.00 | 3906637 |
| 21/10/2025 | 3760.00 | 3917.50 | 3705.00 | 3822.50 | 3089501 |
| 20/10/2025 | 3950.00 | 4017.50 | 3762.50 | 3770.00 | 2447039 |
| 17/10/2025 | 3760.00 | 3940.00 | 3760.00 | 3927.50 | 1092358 |
| 16/10/2025 | 3857.50 | 3915.00 | 3780.00 | 3847.50 | 1402027 |
| 15/10/2025 | 3780.00 | 3990.00 | 3780.00 | 3857.50 | 2326132 |
| 14/10/2025 | 3907.50 | 4010.00 | 3652.50 | 3770.00 | 2579246 |
| 13/10/2025 | 3702.50 | 3915.00 | 3632.50 | 3890.00 | 1758063 |
| 09/10/2025 | 3782.50 | 3955.00 | 3780.00 | 3825.00 | 2496165 |
| 08/10/2025 | 3730.00 | 3787.50 | 3702.50 | 3772.50 | 1232710 |
| 07/10/2025 | 3650.00 | 3750.00 | 3600.00 | 3730.00 | 1149498 |
| 06/10/2025 | 3717.50 | 3720.00 | 3642.50 | 3680.00 | 1040384 |
| 03/10/2025 | 3750.00 | 3795.00 | 3655.00 | 3707.50 | 1127964 |
| 02/10/2025 | 3700.00 | 3760.00 | 3595.00 | 3750.00 | 1740926 |
| 01/10/2025 | 3555.00 | 3757.50 | 3555.00 | 3660.00 | 1878899 |
| 30/09/2025 | 3590.00 | 3695.00 | 3502.50 | 3682.50 | 2054408 |
| 29/09/2025 | 3650.00 | 3700.00 | 3572.50 | 3597.50 | 1075585 |
| 26/09/2025 | 3575.00 | 3720.00 | 3450.00 | 3637.50 | 3336005 |
| 25/09/2025 | 3680.00 | 3680.00 | 3505.00 | 3572.50 | 1380235 |
| 24/09/2025 | 3800.00 | 3830.00 | 3650.00 | 3677.50 | 2440517 |
| 23/09/2025 | 3662.50 | 3745.00 | 3487.50 | 3680.00 | 2459351 |
| 22/09/2025 | 3625.00 | 3900.00 | 3612.50 | 3677.50 | 3285181 |
| 19/09/2025 | 3510.00 | 3590.00 | 3412.50 | 3572.50 | 5213160 |
| 18/09/2025 | 3595.00 | 3610.00 | 3432.50 | 3507.50 | 5272037 |
| 17/09/2025 | 3640.00 | 3687.50 | 3580.00 | 3595.00 | 974648 |
| 16/09/2025 | 3570.00 | 3655.00 | 3555.00 | 3637.50 | 1877462 |
| 15/09/2025 | 3500.00 | 3645.00 | 3470.00 | 3545.00 | 2221244 |
| 12/09/2025 | 3600.00 | 3630.00 | 3455.00 | 3512.50 | 2029579 |
| 11/09/2025 | 3615.00 | 3635.00 | 3510.00 | 3587.50 | 1639422 |
| 10/09/2025 | 3370.00 | 3625.00 | 3370.00 | 3580.00 | 2739464 |
| 09/09/2025 | 3320.00 | 3440.00 | 3297.50 | 3372.50 | 3959122 |
| 08/09/2025 | 3452.50 | 3452.50 | 3205.00 | 3267.50 | 6327641 |