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 |
|---|---|---|---|---|---|
| 20/01/2025 | 3.61 | 3.66 | 3.48 | 3.53 | 93328 |
| 17/01/2025 | 3.66 | 3.74 | 3.50 | 3.51 | 97814 |
| 16/01/2025 | 3.88 | 3.88 | 3.65 | 3.77 | 82985 |
| 15/01/2025 | 3.89 | 4.00 | 3.78 | 3.78 | 137685 |
| 14/01/2025 | 3.78 | 3.92 | 3.70 | 3.84 | 154745 |
| 13/01/2025 | 3.99 | 3.99 | 3.72 | 3.93 | 121880 |
| 10/01/2025 | 4.00 | 4.00 | 3.82 | 3.91 | 129111 |
| 09/01/2025 | 3.82 | 4.05 | 3.82 | 3.97 | 110838 |
| 08/01/2025 | 3.99 | 3.99 | 3.69 | 3.86 | 83877 |
| 07/01/2025 | 3.96 | 3.99 | 3.80 | 3.93 | 124048 |
| 06/01/2025 | 3.90 | 3.93 | 3.80 | 3.86 | 272897 |
| 03/01/2025 | 3.90 | 3.91 | 3.65 | 3.83 | 78365 |
| 02/01/2025 | 3.72 | 3.84 | 3.52 | 3.78 | 127879 |
| 30/12/2024 | 3.70 | 3.70 | 3.50 | 3.57 | 73555 |
| 27/12/2024 | 3.74 | 3.74 | 3.52 | 3.61 | 99489 |
| 26/12/2024 | 3.62 | 3.66 | 3.56 | 3.62 | 100600 |
| 24/12/2024 | 3.58 | 3.60 | 3.50 | 3.59 | 17514 |
| 23/12/2024 | 3.68 | 3.69 | 3.43 | 3.54 | 74037 |
| 20/12/2024 | 3.62 | 3.62 | 3.30 | 3.54 | 186152 |
| 19/12/2024 | 3.50 | 3.62 | 3.44 | 3.50 | 151259 |
| 18/12/2024 | 3.84 | 3.84 | 3.59 | 3.61 | 119545 |
| 17/12/2024 | 3.80 | 3.88 | 3.64 | 3.71 | 126758 |
| 16/12/2024 | 3.72 | 3.79 | 3.65 | 3.76 | 154690 |
| 13/12/2024 | 3.76 | 3.76 | 3.60 | 3.65 | 223962 |
| 12/12/2024 | 3.72 | 3.81 | 3.61 | 3.64 | 174778 |
| 11/12/2024 | 3.51 | 3.69 | 3.51 | 3.68 | 65524 |
| 10/12/2024 | 3.75 | 3.75 | 3.50 | 3.53 | 98524 |
| 09/12/2024 | 3.56 | 3.73 | 3.53 | 3.63 | 105303 |
| 06/12/2024 | 3.68 | 3.68 | 3.45 | 3.61 | 81891 |
| 05/12/2024 | 3.58 | 3.63 | 3.43 | 3.58 | 82052 |
| 04/12/2024 | 3.73 | 3.73 | 3.49 | 3.53 | 129345 |
| 03/12/2024 | 3.61 | 3.73 | 3.58 | 3.64 | 118587 |
| 02/12/2024 | 3.69 | 3.69 | 3.52 | 3.65 | 213025 |
| 29/11/2024 | 3.57 | 3.66 | 3.46 | 3.61 | 97488 |
| 28/11/2024 | 3.54 | 3.55 | 3.45 | 3.53 | 71073 |
| 27/11/2024 | 3.58 | 3.58 | 3.43 | 3.50 | 81209 |
| 26/11/2024 | 3.50 | 3.54 | 3.39 | 3.52 | 234785 |
| 25/11/2024 | 3.58 | 3.61 | 3.37 | 3.51 | 256839 |
| 22/11/2024 | 3.40 | 3.57 | 3.35 | 3.56 | 113570 |
| 21/11/2024 | 3.49 | 3.50 | 3.37 | 3.43 | 172331 |
| 20/11/2024 | 3.42 | 3.55 | 3.31 | 3.41 | 255695 |
| 19/11/2024 | 3.40 | 3.40 | 3.26 | 3.34 | 185985 |
| 15/11/2024 | 3.23 | 3.39 | 3.15 | 3.28 | 345712 |
| 14/11/2024 | 3.18 | 3.45 | 3.10 | 3.40 | 165273 |
| 13/11/2024 | 3.00 | 3.29 | 3.00 | 3.20 | 142153 |
| 11/11/2024 | 2.99 | 3.20 | 2.82 | 3.10 | 107750 |
| 08/11/2024 | 2.99 | 3.00 | 2.82 | 3.00 | 132407 |
| 07/11/2024 | 2.90 | 2.99 | 2.83 | 2.86 | 87869 |
| 06/11/2024 | 2.80 | 2.90 | 2.80 | 2.87 | 67007 |
| 05/11/2024 | 2.79 | 2.80 | 2.74 | 2.79 | 71507 |