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 |
|---|---|---|---|---|---|
| 04/04/2025 | 3840.00 | 3840.00 | 3500.00 | 3660.00 | 1901338 |
| 03/04/2025 | 3985.00 | 4050.00 | 3930.00 | 3940.00 | 1146223 |
| 01/04/2025 | 4060.00 | 4200.00 | 4060.00 | 4145.00 | 633208 |
| 31/03/2025 | 4100.00 | 4100.00 | 4000.00 | 4045.00 | 1663654 |
| 28/03/2025 | 4170.00 | 4205.00 | 4105.00 | 4145.00 | 775146 |
| 27/03/2025 | 4270.00 | 4335.00 | 4170.00 | 4185.00 | 967378 |
| 26/03/2025 | 4390.00 | 4390.00 | 4240.00 | 4250.00 | 1100702 |
| 25/03/2025 | 4300.00 | 4395.00 | 4255.00 | 4345.00 | 1167957 |
| 21/03/2025 | 4170.00 | 4275.00 | 4110.00 | 4255.00 | 1087648 |
| 20/03/2025 | 4130.00 | 4160.00 | 4025.00 | 4115.00 | 856996 |
| 19/03/2025 | 3960.00 | 4145.00 | 3960.00 | 4130.00 | 1142765 |
| 18/03/2025 | 3985.00 | 4005.00 | 3890.00 | 3945.00 | 1185548 |
| 17/03/2025 | 4080.00 | 4150.00 | 4020.00 | 4030.00 | 1029330 |
| 14/03/2025 | 3970.00 | 4095.00 | 3945.00 | 4080.00 | 1229367 |
| 13/03/2025 | 3935.00 | 4025.00 | 3845.00 | 3895.00 | 948257 |
| 12/03/2025 | 3815.00 | 4000.00 | 3815.00 | 3975.00 | 2330279 |
| 11/03/2025 | 3705.00 | 3805.00 | 3645.00 | 3735.00 | 1797329 |
| 10/03/2025 | 3785.00 | 3785.00 | 3570.00 | 3670.00 | 1577884 |
| 07/03/2025 | 3900.00 | 3970.00 | 3715.00 | 3875.00 | 1040473 |
| 06/03/2025 | 3850.00 | 3920.00 | 3725.00 | 3850.00 | 1461859 |
| 05/03/2025 | 3700.00 | 3820.00 | 3665.00 | 3800.00 | 894696 |
| 28/02/2025 | 3630.00 | 3815.00 | 3525.00 | 3745.00 | 1600317 |
| 27/02/2025 | 3735.00 | 3780.00 | 3575.00 | 3610.00 | 1436658 |
| 26/02/2025 | 3780.00 | 3830.00 | 3700.00 | 3720.00 | 1376920 |
| 25/02/2025 | 3890.00 | 3935.00 | 3700.00 | 3775.00 | 1041759 |
| 24/02/2025 | 3990.00 | 3995.00 | 3795.00 | 3890.00 | 903348 |
| 21/02/2025 | 4000.00 | 4070.00 | 3900.00 | 3905.00 | 1813551 |
| 20/02/2025 | 3965.00 | 4010.00 | 3865.00 | 3945.00 | 1134284 |
| 19/02/2025 | 3950.00 | 4015.00 | 3900.00 | 3965.00 | 1054881 |
| 18/02/2025 | 3720.00 | 3990.00 | 3720.00 | 3940.00 | 2080058 |
| 17/02/2025 | 3850.00 | 3895.00 | 3660.00 | 3705.00 | 2437006 |
| 14/02/2025 | 3880.00 | 3945.00 | 3800.00 | 3940.00 | 1159987 |
| 13/02/2025 | 3730.00 | 3875.00 | 3720.00 | 3855.00 | 916572 |
| 12/02/2025 | 3660.00 | 3825.00 | 3500.00 | 3720.00 | 2472248 |
| 11/02/2025 | 3775.00 | 3840.00 | 3600.00 | 3650.00 | 2804060 |
| 10/02/2025 | 3890.00 | 3955.00 | 3710.00 | 3775.00 | 2566590 |
| 07/02/2025 | 4065.00 | 4120.00 | 3830.00 | 3890.00 | 1656106 |
| 06/02/2025 | 4035.00 | 4125.00 | 3975.00 | 4055.00 | 1008141 |
| 05/02/2025 | 4150.00 | 4180.00 | 4015.00 | 4025.00 | 731211 |
| 04/02/2025 | 4080.00 | 4180.00 | 4080.00 | 4150.00 | 728526 |
| 03/02/2025 | 4160.00 | 4160.00 | 4000.00 | 4080.00 | 1476549 |
| 31/01/2025 | 4350.00 | 4365.00 | 4200.00 | 4240.00 | 734240 |
| 30/01/2025 | 4110.00 | 4300.00 | 4100.00 | 4280.00 | 2024873 |
| 29/01/2025 | 3800.00 | 4080.00 | 3725.00 | 4065.00 | 1787310 |
| 28/01/2025 | 3895.00 | 3950.00 | 3680.00 | 3800.00 | 2894709 |
| 27/01/2025 | 4030.00 | 4030.00 | 3780.00 | 3875.00 | 2234216 |
| 24/01/2025 | 4075.00 | 4195.00 | 3865.00 | 4040.00 | 2106129 |
| 23/01/2025 | 4235.00 | 4245.00 | 4140.00 | 4175.00 | 916191 |
| 22/01/2025 | 4210.00 | 4300.00 | 4165.00 | 4235.00 | 969983 |
| 21/01/2025 | 4100.00 | 4225.00 | 4040.00 | 4210.00 | 1806432 |