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 |
|---|---|---|---|---|---|
| 02/02/2026 | 5215.00 | 5300.00 | 5010.00 | 5045.00 | 951382 |
| 30/01/2026 | 5310.00 | 5360.00 | 5200.00 | 5215.00 | 1377291 |
| 29/01/2026 | 5360.00 | 5440.00 | 5200.00 | 5315.00 | 1038916 |
| 28/01/2026 | 5380.00 | 5450.00 | 5250.00 | 5380.00 | 1284434 |
| 27/01/2026 | 5200.00 | 5390.00 | 5200.00 | 5365.00 | 1266152 |
| 26/01/2026 | 5085.00 | 5290.00 | 5025.00 | 5175.00 | 1579553 |
| 23/01/2026 | 5030.00 | 5130.00 | 5005.00 | 5080.00 | 926329 |
| 22/01/2026 | 5010.00 | 5100.00 | 4970.00 | 5035.00 | 1239698 |
| 21/01/2026 | 4900.00 | 5050.00 | 4862.50 | 5010.00 | 1271419 |
| 20/01/2026 | 4795.00 | 4955.00 | 4660.00 | 4905.00 | 1513533 |
| 19/01/2026 | 4790.00 | 4830.00 | 4727.50 | 4795.00 | 303974 |
| 16/01/2026 | 4820.00 | 4902.50 | 4750.00 | 4792.50 | 640024 |
| 15/01/2026 | 4950.00 | 4965.00 | 4725.00 | 4792.50 | 1496746 |
| 14/01/2026 | 5050.00 | 5100.00 | 4905.00 | 4935.00 | 1192587 |
| 13/01/2026 | 5075.00 | 5150.00 | 4982.50 | 5050.00 | 1924108 |
| 12/01/2026 | 5070.00 | 5160.00 | 4980.00 | 5070.00 | 1003637 |
| 09/01/2026 | 5150.00 | 5180.00 | 4990.00 | 5065.00 | 732573 |
| 08/01/2026 | 5020.00 | 5120.00 | 4930.00 | 5085.00 | 1452947 |
| 07/01/2026 | 5230.00 | 5230.00 | 4975.00 | 5020.00 | 1366372 |
| 06/01/2026 | 5380.00 | 5430.00 | 5215.00 | 5235.00 | 1271190 |
| 05/01/2026 | 5450.00 | 5450.00 | 5295.00 | 5365.00 | 863138 |
| 02/01/2026 | 5385.00 | 5490.00 | 5230.00 | 5440.00 | 894068 |
| 30/12/2025 | 5390.00 | 5430.00 | 5235.00 | 5260.00 | 1232067 |
| 29/12/2025 | 5400.00 | 5485.00 | 5330.00 | 5375.00 | 1165774 |
| 26/12/2025 | 5490.00 | 5515.00 | 5370.00 | 5375.00 | 671080 |
| 24/12/2025 | 5470.00 | 5495.00 | 5400.00 | 5480.00 | 66384 |
| 23/12/2025 | 5460.00 | 5560.00 | 5415.00 | 5435.00 | 614780 |
| 22/12/2025 | 5510.00 | 5575.00 | 5450.00 | 5465.00 | 915626 |
| 19/12/2025 | 5530.00 | 5550.00 | 5460.00 | 5495.00 | 820032 |
| 18/12/2025 | 5460.00 | 5595.00 | 5450.00 | 5485.00 | 1246102 |
| 17/12/2025 | 5520.00 | 5545.00 | 5410.00 | 5455.00 | 582374 |
| 16/12/2025 | 5500.00 | 5570.00 | 5325.00 | 5470.00 | 703848 |
| 15/12/2025 | 5415.00 | 5480.00 | 5345.00 | 5460.00 | 511467 |
| 12/12/2025 | 5445.00 | 5500.00 | 5285.00 | 5395.00 | 653144 |
| 11/12/2025 | 5470.00 | 5510.00 | 5260.00 | 5445.00 | 901446 |
| 10/12/2025 | 5400.00 | 5595.00 | 5355.00 | 5475.00 | 786515 |
| 09/12/2025 | 5500.00 | 5520.00 | 5330.00 | 5410.00 | 815773 |
| 05/12/2025 | 5650.00 | 5670.00 | 5445.00 | 5455.00 | 964443 |
| 04/12/2025 | 5670.00 | 5750.00 | 5545.00 | 5570.00 | 857098 |
| 03/12/2025 | 5525.00 | 5655.00 | 5445.00 | 5610.00 | 1150447 |
| 02/12/2025 | 5500.00 | 5580.00 | 5410.00 | 5430.00 | 1342995 |
| 01/12/2025 | 5405.00 | 5510.00 | 5350.00 | 5470.00 | 1380691 |
| 28/11/2025 | 5500.00 | 5520.00 | 5370.00 | 5405.00 | 1356532 |
| 27/11/2025 | 5445.00 | 5505.00 | 5380.00 | 5415.00 | 740892 |
| 26/11/2025 | 5300.00 | 5450.00 | 5250.00 | 5445.00 | 1232867 |
| 25/11/2025 | 5160.00 | 5335.00 | 5085.00 | 5300.00 | 1459451 |
| 21/11/2025 | 5300.00 | 5300.00 | 4997.50 | 5155.00 | 419662 |
| 20/11/2025 | 5250.00 | 5450.00 | 5155.00 | 5275.00 | 1090064 |
| 19/11/2025 | 5255.00 | 5400.00 | 5225.00 | 5250.00 | 2022414 |
| 18/11/2025 | 5270.00 | 5380.00 | 5080.00 | 5325.00 | 1321678 |