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 |
|---|---|---|---|---|---|
| 20/01/2025 | 4090.00 | 4185.00 | 4005.00 | 4045.00 | 888929 |
| 17/01/2025 | 4290.00 | 4325.00 | 4060.00 | 4080.00 | 2199314 |
| 16/01/2025 | 4420.00 | 4460.00 | 4265.00 | 4290.00 | 1257453 |
| 15/01/2025 | 4550.00 | 4580.00 | 4345.00 | 4420.00 | 1609267 |
| 14/01/2025 | 4315.00 | 4490.00 | 4315.00 | 4465.00 | 1906781 |
| 13/01/2025 | 4550.00 | 4590.00 | 4300.00 | 4305.00 | 1460511 |
| 10/01/2025 | 4505.00 | 4630.00 | 4430.00 | 4530.00 | 2266661 |
| 09/01/2025 | 4555.00 | 4645.00 | 4460.00 | 4575.00 | 1568067 |
| 08/01/2025 | 4580.00 | 4580.00 | 4280.00 | 4470.00 | 2866124 |
| 07/01/2025 | 4515.00 | 4635.00 | 4450.00 | 4555.00 | 2676185 |
| 06/01/2025 | 4500.00 | 4560.00 | 4400.00 | 4500.00 | 1937570 |
| 03/01/2025 | 4420.00 | 4510.00 | 4255.00 | 4445.00 | 1930097 |
| 02/01/2025 | 4170.00 | 4450.00 | 4170.00 | 4385.00 | 2259748 |
| 30/12/2024 | 4200.00 | 4220.00 | 4110.00 | 4165.00 | 1002901 |
| 27/12/2024 | 4230.00 | 4260.00 | 4110.00 | 4190.00 | 1009322 |
| 26/12/2024 | 4135.00 | 4275.00 | 4135.00 | 4215.00 | 1293492 |
| 24/12/2024 | 4100.00 | 4155.00 | 4065.00 | 4135.00 | 224222 |
| 23/12/2024 | 4070.00 | 4250.00 | 3960.00 | 4065.00 | 1195614 |
| 20/12/2024 | 3950.00 | 4050.00 | 3690.00 | 4040.00 | 1956370 |
| 19/12/2024 | 4080.00 | 4170.00 | 3930.00 | 3950.00 | 1676943 |
| 18/12/2024 | 4200.00 | 4320.00 | 4050.00 | 4070.00 | 2550508 |
| 17/12/2024 | 4120.00 | 4200.00 | 4075.00 | 4175.00 | 2377675 |
| 16/12/2024 | 3895.00 | 4120.00 | 3895.00 | 4110.00 | 2869404 |
| 13/12/2024 | 3820.00 | 3965.00 | 3800.00 | 3890.00 | 2479455 |
| 12/12/2024 | 3900.00 | 3965.00 | 3800.00 | 3820.00 | 3241387 |
| 11/12/2024 | 3720.00 | 3895.00 | 3695.00 | 3870.00 | 2150148 |
| 10/12/2024 | 3800.00 | 3835.00 | 3680.00 | 3715.00 | 1328052 |
| 09/12/2024 | 3730.00 | 3835.00 | 3710.00 | 3770.00 | 1285671 |
| 06/12/2024 | 3750.00 | 3850.00 | 3610.00 | 3730.00 | 1440830 |
| 05/12/2024 | 3770.00 | 3895.00 | 3615.00 | 3740.00 | 2528516 |
| 04/12/2024 | 3890.00 | 3930.00 | 3720.00 | 3770.00 | 2062353 |
| 03/12/2024 | 3895.00 | 3970.00 | 3820.00 | 3890.00 | 2079813 |
| 02/12/2024 | 3930.00 | 3930.00 | 3755.00 | 3880.00 | 2705513 |
| 29/11/2024 | 3800.00 | 3900.00 | 3735.00 | 3855.00 | 1195659 |
| 28/11/2024 | 3750.00 | 3790.00 | 3665.00 | 3775.00 | 609836 |
| 27/11/2024 | 3800.00 | 3800.00 | 3670.00 | 3730.00 | 1221608 |
| 26/11/2024 | 3770.00 | 3780.00 | 3550.00 | 3730.00 | 1529755 |
| 25/11/2024 | 3780.00 | 3870.00 | 3610.00 | 3710.00 | 2729796 |
| 22/11/2024 | 3645.00 | 3780.00 | 3575.00 | 3730.00 | 1925691 |
| 21/11/2024 | 3625.00 | 3715.00 | 3580.00 | 3650.00 | 2283578 |
| 20/11/2024 | 3580.00 | 3650.00 | 3525.00 | 3625.00 | 1855769 |
| 19/11/2024 | 3590.00 | 3650.00 | 3520.00 | 3560.00 | 2362209 |
| 15/11/2024 | 3480.00 | 3600.00 | 3395.00 | 3415.00 | 3048988 |
| 14/11/2024 | 3480.00 | 3500.00 | 3415.00 | 3475.00 | 2140584 |
| 13/11/2024 | 3360.00 | 3465.00 | 3340.00 | 3435.00 | 2029460 |
| 11/11/2024 | 3275.00 | 3305.00 | 3180.00 | 3300.00 | 1224181 |
| 08/11/2024 | 3300.00 | 3330.00 | 3135.00 | 3245.00 | 2060923 |
| 07/11/2024 | 3250.00 | 3315.00 | 3200.00 | 3250.00 | 1836168 |
| 06/11/2024 | 3245.00 | 3300.00 | 3205.00 | 3220.00 | 1576795 |
| 05/11/2024 | 3135.00 | 3220.00 | 3120.00 | 3210.00 | 1517920 |