PAMPC
Acción EXT
Último cierre
3.48
+0.01
+0.29%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 3.51
Mínimo 3.45
Máximo 3.52
Volumen 1338
Instrumento
- Emisor
- PAMPA ENERGIA S.A
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 493 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 05/09/2025 | 2.66 | 2.75 | 2.66 | 2.75 | 947 |
| 04/09/2025 | 2.66 | 2.74 | 2.64 | 2.71 | 1373 |
| 03/09/2025 | 2.66 | 2.66 | 2.63 | 2.64 | 49 |
| 02/09/2025 | 2.62 | 2.67 | 2.56 | 2.67 | 1886 |
| 01/09/2025 | 2.57 | 2.57 | 2.56 | 2.57 | 441 |
| 29/08/2025 | 2.72 | 2.72 | 2.68 | 2.72 | 797 |
| 28/08/2025 | 2.77 | 2.77 | 2.77 | 2.77 | 5 |
| 27/08/2025 | 2.66 | 2.66 | 2.66 | 2.66 | 60 |
| 26/08/2025 | 2.67 | 2.75 | 2.67 | 2.75 | 392 |
| 25/08/2025 | 2.76 | 2.76 | 2.68 | 2.68 | 188 |
| 22/08/2025 | 2.89 | 2.89 | 2.89 | 2.89 | 15 |
| 21/08/2025 | 2.84 | 2.85 | 2.84 | 2.85 | 480 |
| 20/08/2025 | 2.88 | 2.88 | 2.84 | 2.84 | 400 |
| 19/08/2025 | 3.05 | 3.05 | 2.85 | 2.87 | 9360 |
| 18/08/2025 | 3.02 | 3.09 | 3.02 | 3.09 | 213 |
| 14/08/2025 | 3.00 | 3.03 | 2.97 | 3.02 | 1079 |
| 13/08/2025 | 3.20 | 3.20 | 3.08 | 3.08 | 42 |
| 12/08/2025 | 3.04 | 3.15 | 3.04 | 3.15 | 412 |
| 11/08/2025 | 3.05 | 3.05 | 3.00 | 3.03 | 10210 |
| 08/08/2025 | 2.97 | 3.00 | 2.97 | 3.00 | 76 |
| 07/08/2025 | 3.21 | 3.23 | 3.13 | 3.13 | 114 |
| 06/08/2025 | 3.17 | 3.31 | 3.17 | 3.30 | 7487 |
| 05/08/2025 | 3.03 | 3.11 | 3.03 | 3.10 | 712 |
| 04/08/2025 | 3.03 | 3.03 | 2.97 | 3.02 | 299 |
| 01/08/2025 | 3.00 | 3.00 | 2.97 | 2.97 | 7 |
| 31/07/2025 | 3.13 | 3.20 | 3.13 | 3.20 | 358 |
| 30/07/2025 | 3.13 | 3.18 | 3.12 | 3.12 | 87 |
| 29/07/2025 | 3.14 | 3.18 | 3.13 | 3.18 | 367 |
| 28/07/2025 | 3.01 | 3.02 | 2.98 | 3.01 | 657 |
| 25/07/2025 | 2.99 | 3.04 | 2.97 | 3.00 | 460 |
| 24/07/2025 | 2.92 | 2.99 | 2.91 | 2.99 | 246 |
| 23/07/2025 | 2.83 | 2.92 | 2.83 | 2.90 | 4365 |
| 22/07/2025 | 2.83 | 2.83 | 2.83 | 2.83 | 7 |
| 21/07/2025 | 2.86 | 2.86 | 2.82 | 2.82 | 3285 |
| 18/07/2025 | 2.88 | 2.88 | 2.87 | 2.87 | 263 |
| 17/07/2025 | 2.89 | 2.90 | 2.83 | 2.84 | 129853 |
| 16/07/2025 | 2.86 | 2.86 | 2.83 | 2.84 | 224 |
| 15/07/2025 | 2.81 | 2.99 | 2.81 | 2.96 | 886 |
| 14/07/2025 | 2.72 | 2.86 | 2.72 | 2.86 | 1397 |
| 11/07/2025 | 2.78 | 2.80 | 2.76 | 2.77 | 13611 |
| 08/07/2025 | 2.80 | 3.03 | 2.80 | 3.02 | 30 |
| 07/07/2025 | 2.80 | 2.80 | 2.78 | 2.78 | 10 |
| 04/07/2025 | 2.93 | 2.93 | 2.92 | 2.92 | 20 |
| 03/07/2025 | 2.92 | 2.92 | 2.88 | 2.89 | 15 |
| 02/07/2025 | 2.83 | 2.83 | 2.82 | 2.83 | 999 |
| 01/07/2025 | 2.79 | 2.79 | 2.79 | 2.79 | 50 |
| 30/06/2025 | 2.84 | 2.84 | 2.76 | 2.78 | 57 |
| 27/06/2025 | 2.83 | 2.83 | 2.83 | 2.83 | 177 |
| 26/06/2025 | 2.83 | 2.83 | 2.83 | 2.83 | 306 |
| 25/06/2025 | 2.86 | 2.86 | 2.83 | 2.83 | 40 |