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 |
|---|---|---|---|---|---|
| 05/09/2025 | 3680.00 | 3850.00 | 3630.00 | 3760.00 | 2310574 |
| 04/09/2025 | 3610.00 | 3755.00 | 3565.00 | 3725.00 | 1803915 |
| 03/09/2025 | 3520.00 | 3680.00 | 3520.00 | 3610.00 | 2606205 |
| 02/09/2025 | 3565.00 | 3635.00 | 3490.00 | 3610.00 | 3092039 |
| 01/09/2025 | 3600.00 | 3670.00 | 3505.00 | 3535.00 | 1487328 |
| 29/08/2025 | 3675.00 | 3675.00 | 3575.00 | 3645.00 | 797269 |
| 28/08/2025 | 3580.00 | 3780.00 | 3570.00 | 3675.00 | 2363164 |
| 27/08/2025 | 3685.00 | 3685.00 | 3580.00 | 3590.00 | 1792269 |
| 26/08/2025 | 3635.00 | 3715.00 | 3565.00 | 3685.00 | 1228974 |
| 25/08/2025 | 3770.00 | 3770.00 | 3540.00 | 3610.00 | 3534866 |
| 22/08/2025 | 3775.00 | 3900.00 | 3740.00 | 3750.00 | 1470166 |
| 21/08/2025 | 3725.00 | 3815.00 | 3700.00 | 3755.00 | 1106168 |
| 20/08/2025 | 3715.00 | 3800.00 | 3675.00 | 3715.00 | 1186807 |
| 19/08/2025 | 3900.00 | 3930.00 | 3690.00 | 3700.00 | 2674627 |
| 18/08/2025 | 3910.00 | 4000.00 | 3850.00 | 3900.00 | 1355825 |
| 14/08/2025 | 4015.00 | 4015.00 | 3830.00 | 3910.00 | 2144766 |
| 13/08/2025 | 4045.00 | 4150.00 | 3975.00 | 4030.00 | 1237554 |
| 12/08/2025 | 4040.00 | 4165.00 | 3985.00 | 4045.00 | 1653710 |
| 11/08/2025 | 4010.00 | 4090.00 | 3940.00 | 4000.00 | 1267892 |
| 08/08/2025 | 4145.00 | 4205.00 | 3915.00 | 3980.00 | 2910404 |
| 07/08/2025 | 4385.00 | 4400.00 | 4120.00 | 4135.00 | 3459763 |
| 06/08/2025 | 4190.00 | 4440.00 | 4175.00 | 4385.00 | 2365531 |
| 05/08/2025 | 4050.00 | 4200.00 | 4050.00 | 4180.00 | 1011967 |
| 04/08/2025 | 4040.00 | 4135.00 | 4030.00 | 4050.00 | 777640 |
| 01/08/2025 | 4120.00 | 4120.00 | 3990.00 | 4065.00 | 994689 |
| 31/07/2025 | 4095.00 | 4195.00 | 4055.00 | 4115.00 | 2080753 |
| 30/07/2025 | 4085.00 | 4185.00 | 3980.00 | 4110.00 | 2340603 |
| 29/07/2025 | 3900.00 | 4120.00 | 3875.00 | 4070.00 | 2856262 |
| 28/07/2025 | 3865.00 | 3920.00 | 3820.00 | 3875.00 | 2407260 |
| 25/07/2025 | 3800.00 | 3890.00 | 3785.00 | 3840.00 | 2347421 |
| 24/07/2025 | 3665.00 | 3805.00 | 3610.00 | 3780.00 | 1606766 |
| 23/07/2025 | 3595.00 | 3695.00 | 3535.00 | 3670.00 | 2448903 |
| 22/07/2025 | 3600.00 | 3660.00 | 3485.00 | 3520.00 | 2299096 |
| 21/07/2025 | 3695.00 | 3735.00 | 3580.00 | 3585.00 | 1849734 |
| 18/07/2025 | 3655.00 | 3750.00 | 3655.00 | 3695.00 | 1904531 |
| 17/07/2025 | 3610.00 | 3710.00 | 3585.00 | 3635.00 | 2108137 |
| 16/07/2025 | 3700.00 | 3700.00 | 3580.00 | 3590.00 | 1346766 |
| 15/07/2025 | 3685.00 | 3770.00 | 3605.00 | 3715.00 | 4073853 |
| 14/07/2025 | 3480.00 | 3735.00 | 3440.00 | 3705.00 | 5655616 |
| 11/07/2025 | 3580.00 | 3580.00 | 3480.00 | 3495.00 | 1238760 |
| 08/07/2025 | 3540.00 | 3815.00 | 3505.00 | 3780.00 | 2602954 |
| 07/07/2025 | 3590.00 | 3590.00 | 3470.00 | 3545.00 | 1419396 |
| 04/07/2025 | 3640.00 | 3655.00 | 3550.00 | 3620.00 | 439124 |
| 03/07/2025 | 3525.00 | 3610.00 | 3525.00 | 3600.00 | 1016531 |
| 02/07/2025 | 3425.00 | 3530.00 | 3415.00 | 3500.00 | 1023095 |
| 01/07/2025 | 3345.00 | 3410.00 | 3330.00 | 3395.00 | 1090289 |
| 30/06/2025 | 3400.00 | 3430.00 | 3280.00 | 3345.00 | 1289999 |
| 27/06/2025 | 3400.00 | 3420.00 | 3345.00 | 3390.00 | 568321 |
| 26/06/2025 | 3400.00 | 3420.00 | 3365.00 | 3380.00 | 659035 |
| 25/06/2025 | 3390.00 | 3410.00 | 3330.00 | 3350.00 | 903945 |