PAMPD
Acción USD
Último cierre
3.61
+0.02
+0.56%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 3.59
Mínimo 3.57
Máximo 3.67
Volumen 110705
Instrumento
- Emisor
- PAMPA ENERGIA S.A
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 05/09/2025 | 2.71 | 2.79 | 2.62 | 2.71 | 77131 |
| 04/09/2025 | 2.61 | 2.75 | 2.61 | 2.71 | 126301 |
| 03/09/2025 | 2.66 | 2.71 | 2.60 | 2.64 | 86405 |
| 02/09/2025 | 2.54 | 2.67 | 2.54 | 2.65 | 84167 |
| 01/09/2025 | 2.66 | 2.71 | 2.51 | 2.55 | 70359 |
| 29/08/2025 | 2.74 | 2.74 | 2.66 | 2.67 | 86972 |
| 28/08/2025 | 2.70 | 2.84 | 2.65 | 2.74 | 71824 |
| 27/08/2025 | 2.70 | 2.73 | 2.64 | 2.66 | 130476 |
| 26/08/2025 | 2.70 | 2.75 | 2.62 | 2.74 | 114365 |
| 25/08/2025 | 2.81 | 2.81 | 2.62 | 2.68 | 119392 |
| 22/08/2025 | 2.86 | 2.95 | 2.82 | 2.84 | 151200 |
| 21/08/2025 | 2.84 | 2.92 | 2.82 | 2.84 | 37019 |
| 20/08/2025 | 2.85 | 2.93 | 2.81 | 2.84 | 41950 |
| 19/08/2025 | 2.95 | 3.08 | 2.85 | 2.86 | 154172 |
| 18/08/2025 | 3.04 | 3.08 | 2.94 | 2.99 | 94534 |
| 14/08/2025 | 3.08 | 3.10 | 2.92 | 3.04 | 84727 |
| 13/08/2025 | 3.14 | 3.14 | 2.98 | 3.06 | 160665 |
| 12/08/2025 | 3.04 | 3.16 | 3.02 | 3.04 | 43437 |
| 11/08/2025 | 3.06 | 3.06 | 2.95 | 3.03 | 56926 |
| 08/08/2025 | 3.15 | 3.15 | 2.95 | 3.02 | 95814 |
| 07/08/2025 | 3.25 | 3.28 | 3.10 | 3.13 | 172500 |
| 06/08/2025 | 3.14 | 3.32 | 3.14 | 3.28 | 126954 |
| 05/08/2025 | 3.04 | 3.15 | 2.97 | 3.11 | 34932 |
| 04/08/2025 | 3.03 | 3.03 | 2.98 | 3.00 | 57649 |
| 01/08/2025 | 3.10 | 3.10 | 2.90 | 2.99 | 59259 |
| 31/07/2025 | 3.12 | 3.19 | 3.02 | 3.05 | 76876 |
| 30/07/2025 | 3.20 | 3.20 | 3.08 | 3.14 | 126180 |
| 29/07/2025 | 3.02 | 3.18 | 2.99 | 3.15 | 149549 |
| 28/07/2025 | 3.01 | 3.06 | 2.98 | 3.01 | 87840 |
| 25/07/2025 | 3.00 | 3.04 | 2.95 | 3.00 | 80823 |
| 24/07/2025 | 2.90 | 2.98 | 2.86 | 2.96 | 104141 |
| 23/07/2025 | 2.82 | 2.93 | 2.79 | 2.91 | 55637 |
| 22/07/2025 | 2.78 | 2.86 | 2.76 | 2.80 | 53540 |
| 21/07/2025 | 2.89 | 2.92 | 2.78 | 2.81 | 62350 |
| 18/07/2025 | 2.85 | 2.92 | 2.85 | 2.88 | 65167 |
| 17/07/2025 | 2.91 | 2.92 | 2.83 | 2.85 | 57275 |
| 16/07/2025 | 2.93 | 2.93 | 2.83 | 2.83 | 60599 |
| 15/07/2025 | 2.85 | 2.96 | 2.79 | 2.93 | 81264 |
| 14/07/2025 | 2.79 | 2.90 | 2.70 | 2.87 | 56606 |
| 11/07/2025 | 2.84 | 2.84 | 2.75 | 2.76 | 68964 |
| 08/07/2025 | 2.84 | 3.02 | 2.75 | 3.00 | 60476 |
| 07/07/2025 | 2.90 | 2.90 | 2.74 | 2.82 | 42997 |
| 04/07/2025 | 2.94 | 2.94 | 2.87 | 2.92 | 36629 |
| 03/07/2025 | 2.85 | 2.93 | 2.82 | 2.90 | 84823 |
| 02/07/2025 | 2.80 | 2.87 | 2.76 | 2.84 | 60674 |
| 01/07/2025 | 2.78 | 2.82 | 2.75 | 2.80 | 104356 |
| 30/06/2025 | 2.85 | 2.87 | 2.70 | 2.78 | 68171 |
| 27/06/2025 | 2.83 | 2.89 | 2.80 | 2.84 | 36525 |
| 26/06/2025 | 2.84 | 2.88 | 2.81 | 2.82 | 31363 |
| 25/06/2025 | 2.93 | 2.93 | 2.80 | 2.81 | 32899 |