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 |
|---|---|---|---|---|---|
| 24/06/2025 | 3360.00 | 3485.00 | 3340.00 | 3425.00 | 1096438 |
| 23/06/2025 | 3385.00 | 3390.00 | 3290.00 | 3360.00 | 1125155 |
| 19/06/2025 | 3450.00 | 3475.00 | 3400.00 | 3430.00 | 422307 |
| 18/06/2025 | 3475.00 | 3500.00 | 3405.00 | 3410.00 | 1317831 |
| 17/06/2025 | 3500.00 | 3520.00 | 3430.00 | 3475.00 | 1584209 |
| 13/06/2025 | 3675.00 | 3695.00 | 3495.00 | 3565.00 | 1061401 |
| 12/06/2025 | 3685.00 | 3685.00 | 3600.00 | 3625.00 | 1075057 |
| 10/06/2025 | 3515.00 | 3665.00 | 3515.00 | 3630.00 | 2255835 |
| 09/06/2025 | 3545.00 | 3560.00 | 3470.00 | 3500.00 | 902226 |
| 06/06/2025 | 3500.00 | 3595.00 | 3450.00 | 3550.00 | 936932 |
| 05/06/2025 | 3500.00 | 3565.00 | 3475.00 | 3505.00 | 1141029 |
| 04/06/2025 | 3675.00 | 3720.00 | 3445.00 | 3455.00 | 1733801 |
| 03/06/2025 | 3575.00 | 3705.00 | 3575.00 | 3685.00 | 1105657 |
| 02/06/2025 | 3700.00 | 3755.00 | 3575.00 | 3585.00 | 553604 |
| 30/05/2025 | 3740.00 | 3765.00 | 3660.00 | 3700.00 | 700899 |
| 29/05/2025 | 3830.00 | 3865.00 | 3710.00 | 3740.00 | 1104581 |
| 28/05/2025 | 3795.00 | 3875.00 | 3710.00 | 3830.00 | 1107717 |
| 27/05/2025 | 3830.00 | 3845.00 | 3775.00 | 3810.00 | 721415 |
| 26/05/2025 | 3805.00 | 3870.00 | 3790.00 | 3815.00 | 568366 |
| 23/05/2025 | 3705.00 | 3830.00 | 3705.00 | 3805.00 | 576644 |
| 22/05/2025 | 3805.00 | 3860.00 | 3745.00 | 3765.00 | 1641331 |
| 21/05/2025 | 3945.00 | 4015.00 | 3770.00 | 3805.00 | 2528845 |
| 20/05/2025 | 3960.00 | 4005.00 | 3930.00 | 3945.00 | 1182140 |
| 19/05/2025 | 3880.00 | 4060.00 | 3880.00 | 3960.00 | 1195154 |
| 16/05/2025 | 3830.00 | 3900.00 | 3805.00 | 3860.00 | 1036408 |
| 15/05/2025 | 3800.00 | 3880.00 | 3775.00 | 3830.00 | 2756389 |
| 14/05/2025 | 3875.00 | 3910.00 | 3715.00 | 3880.00 | 1268019 |
| 13/05/2025 | 3725.00 | 3930.00 | 3670.00 | 3875.00 | 2955530 |
| 12/05/2025 | 3530.00 | 3770.00 | 3515.00 | 3745.00 | 3988687 |
| 09/05/2025 | 3400.00 | 3540.00 | 3365.00 | 3495.00 | 1203350 |
| 08/05/2025 | 3320.00 | 3410.00 | 3280.00 | 3355.00 | 971149 |
| 07/05/2025 | 3495.00 | 3495.00 | 3290.00 | 3315.00 | 2377364 |
| 06/05/2025 | 3340.00 | 3480.00 | 3340.00 | 3465.00 | 897016 |
| 05/05/2025 | 3380.00 | 3455.00 | 3310.00 | 3355.00 | 837722 |
| 30/04/2025 | 3420.00 | 3485.00 | 3360.00 | 3385.00 | 957568 |
| 29/04/2025 | 3585.00 | 3585.00 | 3475.00 | 3485.00 | 887591 |
| 28/04/2025 | 3680.00 | 3680.00 | 3475.00 | 3530.00 | 1033987 |
| 25/04/2025 | 3660.00 | 3745.00 | 3600.00 | 3650.00 | 914132 |
| 24/04/2025 | 3680.00 | 3840.00 | 3600.00 | 3640.00 | 1435786 |
| 23/04/2025 | 3630.00 | 3750.00 | 3630.00 | 3660.00 | 2072830 |
| 22/04/2025 | 3405.00 | 3595.00 | 3405.00 | 3570.00 | 1446643 |
| 21/04/2025 | 3600.00 | 3600.00 | 3300.00 | 3360.00 | 1305654 |
| 16/04/2025 | 3700.00 | 3780.00 | 3570.00 | 3615.00 | 1299347 |
| 15/04/2025 | 3830.00 | 3840.00 | 3700.00 | 3740.00 | 1039821 |
| 14/04/2025 | 4000.00 | 4095.00 | 3670.00 | 3855.00 | 3116783 |
| 11/04/2025 | 3635.00 | 3830.00 | 3635.00 | 3730.00 | 1541366 |
| 10/04/2025 | 3620.00 | 3670.00 | 3415.00 | 3560.00 | 1573347 |
| 09/04/2025 | 3425.00 | 3950.00 | 3285.00 | 3620.00 | 2791411 |
| 08/04/2025 | 3630.00 | 3735.00 | 3380.00 | 3425.00 | 3329524 |
| 07/04/2025 | 3490.00 | 3750.00 | 3460.00 | 3510.00 | 2999378 |