Pampa Energia S.A. Pampa Energia S.A.のデータ

Pampa Energia S.A. Pampa Energia S.A.の基本情報

名前 Pampa Energia S.A. Pampa Energia S.A.
ティッカー PAM
国 Argentina
上場年 nan
セクター Public Utilities

Pampa Energia S.A. Pampa Energia S.A.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.12 14.45 14.66 15.04 183700.0 15.04
2021-02-12 14.59 13.27 13.67 14.43 163000.0 14.43
2021-02-11 13.93 13.44 13.66 13.77 116300.0 13.77
2021-02-10 13.77 13.32 13.68 13.59 121000.0 13.59
2021-02-09 13.97 13.53 13.74 13.64 118500.0 13.64
2021-02-08 13.8 13.51 13.52 13.62 96300.0 13.62
2021-02-05 13.75 13.37 13.58 13.41 114100.0 13.41
2021-02-04 13.49 12.83 13.05 13.44 81500.0 13.44
2021-02-03 13.4 13.0 13.17 13.13 131400.0 13.13
2021-02-02 13.7 13.08 13.65 13.12 158000.0 13.12
2021-02-01 13.59 12.61 12.66 13.59 125800.0 13.59
2021-01-29 13.26 12.59 13.23 12.61 199600.0 12.61
2021-01-28 13.74 13.21 13.27 13.25 110800.0 13.25
2021-01-27 13.49 12.96 13.04 13.2 139000.0 13.2
2021-01-26 13.28 12.52 12.74 13.08 127200.0 13.08
2021-01-25 12.7 12.3 12.42 12.57 102600.0 12.57
2021-01-22 12.76 12.17 12.5 12.39 115700.0 12.39
2021-01-21 13.25 12.55 13.13 12.6 168800.0 12.6
2021-01-20 13.42 12.74 13.0 13.26 84300.0 13.26
2021-01-19 13.14 12.71 12.83 13.0 96800.0 13.0
2021-01-15 13.07 12.6 12.9 12.83 114600.0 12.83
2021-01-14 13.02 12.64 12.64 12.97 112100.0 12.97
2021-01-13 13.06 12.5 12.58 12.69 107200.0 12.69
2021-01-12 13.04 12.39 12.53 12.68 103500.0 12.68
2021-01-11 12.91 12.46 12.83 12.62 163900.0 12.62
2021-01-08 13.6 12.97 13.5 13.01 150000.0 13.01
2021-01-07 13.59 12.85 13.06 13.42 98600.0 13.42
2021-01-06 13.26 12.9 12.9 12.98 98000.0 12.98
2021-01-05 13.33 12.93 13.0 13.0 149300.0 13.0
2021-01-04 13.75 13.01 13.75 13.08 158100.0 13.08
2020-12-31 13.88 13.42 13.7 13.78 107900.0 13.78
2020-12-30 13.89 13.37 13.39 13.69 153700.0 13.69
2020-12-29 13.85 12.9 13.23 13.28 190200.0 13.28
2020-12-28 13.5 12.98 13.26 13.19 98400.0 13.19
2020-12-24 13.38 13.12 13.36 13.28 21100.0 13.28
2020-12-23 13.88 13.3 13.66 13.38 133500.0 13.38
2020-12-22 13.97 13.47 13.81 13.61 68600.0 13.61
2020-12-21 14.12 13.45 14.12 13.72 166800.0 13.72
2020-12-18 14.76 14.19 14.61 14.4 152300.0 14.4
2020-12-17 14.78 14.31 14.38 14.64 275400.0 14.64
2020-12-16 14.46 14.05 14.18 14.39 172800.0 14.39
2020-12-15 14.52 13.95 14.28 14.24 183700.0 14.24
2020-12-14 14.58 14.01 14.18 14.15 82200.0 14.15
2020-12-11 14.59 14.04 14.34 14.23 76300.0 14.23
2020-12-10 14.47 13.48 13.55 14.38 104600.0 14.38
2020-12-09 13.98 13.39 13.78 13.51 92900.0 13.51
2020-12-08 14.3 13.71 14.09 13.8 41900.0 13.8
2020-12-07 14.36 13.97 14.04 14.13 39500.0 14.13
2020-12-04 14.6 14.02 14.48 14.05 174500.0 14.05
2020-12-03 14.58 13.99 14.18 14.42 182900.0 14.42
2020-12-02 14.55 14.0 14.05 14.18 171300.0 14.18
2020-12-01 14.39 14.0 14.39 14.15 146100.0 14.15
2020-11-30 14.33 13.95 13.95 14.09 245500.0 14.09
2020-11-27 14.2 13.83 14.03 14.08 104200.0 14.08
2020-11-25 14.2 13.85 14.11 14.06 183300.0 14.06
2020-11-24 14.14 13.7 13.99 14.0 134100.0 14.0
2020-11-23 13.96 13.32 13.4 13.9 104400.0 13.9
2020-11-20 13.4 12.86 13.08 13.27 83000.0 13.27
2020-11-19 13.45 12.85 13.23 13.02 96700.0 13.02
2020-11-18 13.79 13.06 13.73 13.23 144100.0 13.23
2020-11-17 13.7 12.99 13.6 13.65 98700.0 13.65
2020-11-16 13.79 13.38 13.44 13.6 155700.0 13.6
2020-11-13 13.38 12.65 13.06 13.38 143400.0 13.38
2020-11-12 13.86 12.9 13.81 12.97 107400.0 12.97
2020-11-11 13.79 13.2 13.31 13.75 218700.0 13.75
2020-11-10 13.71 13.04 13.15 13.14 137500.0 13.14
2020-11-09 13.72 12.81 13.5 13.03 267300.0 13.03
2020-11-06 13.2 12.71 12.76 13.05 167400.0 13.05
2020-11-05 13.0 12.54 12.7 12.64 127300.0 12.64
2020-11-04 12.78 12.23 12.35 12.36 169200.0 12.36
2020-11-03 12.71 12.2 12.4 12.34 145600.0 12.34
2020-11-02 12.51 11.84 11.87 12.14 109800.0 12.14
2020-10-30 11.94 11.1 11.31 11.8 194400.0 11.8
2020-10-29 11.43 10.94 11.05 11.31 185200.0 11.31
2020-10-28 11.77 11.06 11.65 11.09 199100.0 11.09
2020-10-27 12.6 11.78 12.47 11.8 195400.0 11.8
2020-10-26 12.42 11.82 11.91 12.39 157000.0 12.39
2020-10-23 11.97 11.39 11.39 11.97 189900.0 11.97
2020-10-22 11.5 11.07 11.17 11.39 146800.0 11.39
2020-10-21 12.05 11.17 12.05 11.19 180100.0 11.19
2020-10-20 12.29 11.94 12.14 12.0 206000.0 12.0
2020-10-19 12.3 11.62 11.62 12.03 151500.0 12.03
2020-10-16 11.79 11.26 11.52 11.76 150800.0 11.76
2020-10-15 11.62 11.25 11.43 11.55 210300.0 11.55
2020-10-14 11.57 11.04 11.38 11.53 256200.0 11.53
2020-10-13 11.41 11.09 11.32 11.28 279300.0 11.28
2020-10-12 11.37 10.65 10.84 11.27 134200.0 11.27
2020-10-09 10.89 10.32 10.55 10.83 148600.0 10.83
2020-10-08 10.74 10.25 10.48 10.65 169800.0 10.65
2020-10-07 10.71 10.26 10.36 10.46 201900.0 10.46
2020-10-06 11.2 10.23 11.13 10.37 219700.0 10.37
2020-10-05 11.02 10.7 10.8 10.99 181900.0 10.99
2020-10-02 10.92 10.33 10.47 10.78 171300.0 10.78
2020-10-01 10.71 10.35 10.35 10.58 116700.0 10.58
2020-09-30 10.44 9.98 10.12 10.33 221900.0 10.33
2020-09-29 10.36 10.02 10.32 10.13 167300.0 10.13
2020-09-28 10.77 10.27 10.56 10.34 183100.0 10.34
2020-09-25 10.49 9.95 10.04 10.33 185400.0 10.33
2020-09-24 10.47 9.33 9.51 10.14 305700.0 10.14
2020-09-23 10.46 9.52 10.33 9.55 465100.0 9.55
2020-09-22 10.74 10.39 10.65 10.43 240700.0 10.43
2020-09-21 10.79 10.3 10.54 10.62 224300.0 10.62
2020-09-18 10.86 10.51 10.67 10.72 172000.0 10.72
2020-09-17 10.86 10.5 10.64 10.65 230200.0 10.65
2020-09-16 11.5 10.6 11.5 10.73 318800.0 10.73
2020-09-15 11.83 11.15 11.47 11.48 208500.0 11.48
2020-09-14 11.91 11.42 11.91 11.46 204000.0 11.46
2020-09-11 11.92 11.59 11.92 11.83 128600.0 11.83
2020-09-10 12.09 11.73 11.96 11.9 184800.0 11.9
2020-09-09 12.2 11.9 12.08 11.96 136900.0 11.96
2020-09-08 12.02 11.48 11.81 11.93 159300.0 11.93
2020-09-04 12.16 11.73 12.08 11.96 223300.0 11.96
2020-09-03 11.96 11.55 11.66 11.91 249100.0 11.91
2020-09-02 11.88 11.6 11.88 11.76 224300.0 11.76
2020-09-01 11.9 11.45 11.5 11.78 269100.0 11.78
2020-08-31 12.03 11.49 12.0 11.49 352700.0 11.49
2020-08-28 12.02 11.47 11.52 11.99 156700.0 11.99
2020-08-27 11.75 11.33 11.48 11.51 247400.0 11.51
2020-08-26 11.52 11.07 11.23 11.44 294000.0 11.44
2020-08-25 11.33 10.72 11.0 11.19 317900.0 11.19
2020-08-24 11.04 10.68 10.97 11.03 254500.0 11.03
2020-08-21 11.44 10.84 10.91 10.99 359300.0 10.99
2020-08-20 11.03 10.62 10.77 10.91 276100.0 10.91
2020-08-19 11.19 10.82 10.83 10.89 255900.0 10.89
2020-08-18 11.04 10.53 10.72 10.88 287100.0 10.88
2020-08-17 11.12 10.73 11.07 10.78 226400.0 10.78
2020-08-14 11.31 10.78 10.95 11.15 286200.0 11.15
2020-08-13 11.27 10.34 10.39 11.0 388200.0 11.0
2020-08-12 11.28 10.5 11.02 10.55 561800.0 10.55
2020-08-11 11.55 10.94 11.31 11.02 407500.0 11.02
2020-08-10 11.66 11.21 11.4 11.23 201100.0 11.23
2020-08-07 11.6 11.38 11.38 11.53 166200.0 11.53
2020-08-06 11.74 11.33 11.5 11.59 184900.0 11.59
2020-08-05 12.63 11.56 12.39 11.62 510400.0 11.62
2020-08-04 13.5 11.83 13.19 12.23 923400.0 12.23
2020-08-03 12.46 10.8 10.83 12.14 597900.0 12.14
2020-07-31 11.31 10.9 11.31 10.94 344000.0 10.94
2020-07-30 11.36 11.0 11.31 11.16 204500.0 11.16
2020-07-29 11.81 11.32 11.49 11.42 298500.0 11.42
2020-07-28 12.27 11.48 12.08 11.52 291000.0 11.52
2020-07-27 12.62 11.91 12.23 12.04 366400.0 12.04
2020-07-24 12.54 11.98 12.15 12.28 320300.0 12.28
2020-07-23 12.94 12.19 12.47 12.29 579300.0 12.29
2020-07-22 12.34 11.35 11.49 12.3 277500.0 12.3
2020-07-21 11.82 11.08 11.15 11.58 381600.0 11.58
2020-07-20 11.15 10.95 11.08 11.02 354900.0 11.02
2020-07-17 11.7 10.98 11.7 11.05 520100.0 11.05
2020-07-16 11.62 11.4 11.57 11.46 342500.0 11.46
2020-07-15 11.83 11.42 11.63 11.69 655100.0 11.69
2020-07-14 11.62 11.31 11.47 11.48 225000.0 11.48
2020-07-13 11.79 11.15 11.42 11.5 491900.0 11.5
2020-07-10 11.53 10.78 10.88 11.36 518500.0 11.36
2020-07-09 11.56 10.93 11.56 10.98 535100.0 10.98
2020-07-08 11.68 11.26 11.28 11.46 264100.0 11.46
2020-07-07 11.5 11.1 11.5 11.22 408900.0 11.22
2020-07-06 11.9 10.9 11.09 11.65 907400.0 11.65
2020-07-02 11.07 10.19 11.0 10.39 822300.0 10.39
2020-07-01 11.04 10.38 10.45 10.78 414700.0 10.78
2020-06-30 10.76 10.16 10.53 10.49 475100.0 10.49
2020-06-29 10.93 10.6 10.89 10.65 261300.0 10.65
2020-06-26 11.01 10.42 11.0 10.51 289200.0 10.51
2020-06-25 10.94 10.06 10.15 10.94 603100.0 10.94
2020-06-24 10.58 10.1 10.58 10.18 352600.0 10.18
2020-06-23 10.57 9.96 9.96 10.22 401900.0 10.22
2020-06-22 10.31 9.6 9.62 9.86 740800.0 9.86
2020-06-19 10.35 9.73 9.82 10.14 598200.0 10.14
2020-06-18 10.39 9.7 10.1 9.72 1179500.0 9.72
2020-06-17 10.74 10.37 10.63 10.41 510700.0 10.41
2020-06-16 11.13 10.55 10.93 10.61 336700.0 10.61
2020-06-15 10.82 10.46 10.58 10.54 208400.0 10.54
2020-06-12 11.1 10.45 10.73 10.86 391700.0 10.86
2020-06-11 11.08 10.44 10.99 10.52 449300.0 10.52
2020-06-10 11.83 11.02 11.76 11.32 792200.0 11.32
2020-06-09 11.91 11.26 11.91 11.7 568100.0 11.7
2020-06-08 12.15 11.58 11.83 12.08 1206100.0 12.08
2020-06-05 11.71 11.06 11.41 11.41 1404700.0 11.41
2020-06-04 11.36 10.97 11.3 11.17 491100.0 11.17
2020-06-03 11.61 11.01 11.5 11.35 739400.0 11.35
2020-06-02 11.35 10.85 10.96 11.27 425800.0 11.27
2020-06-01 11.06 10.43 10.43 10.73 188100.0 10.73
2020-05-29 11.03 10.31 10.79 10.36 421300.0 10.36
2020-05-28 11.25 10.62 11.05 10.73 465900.0 10.73
2020-05-27 11.65 10.83 11.5 11.07 660000.0 11.07
2020-05-26 12.27 11.41 12.14 11.42 411000.0 11.42
2020-05-22 12.13 11.46 12.01 11.82 520100.0 11.82
2020-05-21 12.13 10.91 10.96 12.04 694800.0 12.04
2020-05-20 11.86 10.8 11.52 11.03 424700.0 11.03
2020-05-19 11.72 11.2 11.69 11.35 321100.0 11.35
2020-05-18 11.79 11.18 11.32 11.69 291600.0 11.69
2020-05-15 11.79 10.89 11.21 10.93 408900.0 10.93
2020-05-14 11.25 10.05 10.28 11.21 416400.0 11.21
2020-05-13 11.46 10.29 11.46 10.41 299500.0 10.41
2020-05-12 11.99 11.05 11.33 11.2 579300.0 11.2
2020-05-11 11.42 10.43 10.68 11.41 338900.0 11.41
2020-05-08 11.08 10.4 10.53 10.75 471800.0 10.75
2020-05-07 10.7 9.77 9.98 10.42 503200.0 10.42
2020-05-06 10.52 9.58 9.93 10.17 290700.0 10.17
2020-05-05 10.44 9.77 10.09 9.99 337200.0 9.99
2020-05-04 9.93 9.21 9.33 9.89 330700.0 9.89
2020-05-01 10.13 9.35 10.06 9.38 372200.0 9.38
2020-04-30 10.37 9.87 10.19 10.32 486700.0 10.32
2020-04-29 10.46 10.02 10.13 10.22 547400.0 10.22
2020-04-28 9.99 9.41 9.41 9.89 573500.0 9.89
2020-04-27 9.65 9.14 9.56 9.34 428000.0 9.34
2020-04-24 9.97 9.34 9.82 9.6 395000.0 9.6
2020-04-23 10.05 9.55 10.05 9.76 212600.0 9.76
2020-04-22 10.08 9.68 9.8 9.85 302300.0 9.85
2020-04-21 10.14 9.61 9.65 9.62 574100.0 9.62
2020-04-20 10.3 9.71 9.94 9.95 309700.0 9.95
2020-04-17 10.96 10.03 10.82 10.07 418100.0 10.07
2020-04-16 10.81 10.29 10.81 10.68 166000.0 10.68
2020-04-15 10.75 9.43 9.8 10.69 389200.0 10.69
2020-04-14 10.94 10.08 10.54 10.25 277800.0 10.25
2020-04-13 10.45 9.93 10.42 10.35 306100.0 10.35
2020-04-09 11.42 10.28 11.14 10.42 206600.0 10.42
2020-04-08 11.17 10.58 10.59 10.98 328900.0 10.98
2020-04-07 11.56 10.65 11.06 10.7 333600.0 10.7
2020-04-06 11.76 10.68 11.19 10.78 448600.0 10.78
2020-04-03 10.99 10.28 10.53 10.95 255600.0 10.95
2020-04-02 10.77 10.08 10.1 10.73 586300.0 10.73
2020-04-01 11.2 10.43 10.79 10.64 758200.0 10.64
2020-03-31 11.63 10.3 10.34 11.3 379500.0 11.3
2020-03-30 10.68 9.8 10.09 10.34 233500.0 10.34
2020-03-27 11.16 10.06 11.1 10.1 252800.0 10.1
2020-03-26 12.5 11.43 11.88 11.55 343500.0 11.55
2020-03-25 11.97 10.8 11.19 11.63 347800.0 11.63
2020-03-24 11.25 9.35 9.52 11.02 432800.0 11.02
2020-03-23 9.47 8.99 9.29 9.02 811600.0 9.02
2020-03-20 10.13 9.3 9.31 9.37 665000.0 9.37
2020-03-19 10.35 9.13 9.5 9.13 644500.0 9.13
2020-03-18 10.42 9.33 9.94 9.82 803700.0 9.82
2020-03-17 10.94 9.3 9.76 10.7 718400.0 10.7
2020-03-16 10.36 8.72 9.1 9.48 688100.0 9.48
2020-03-13 11.09 9.91 10.87 10.34 557100.0 10.34
2020-03-12 10.84 9.26 10.37 10.09 1166500.0 10.09
2020-03-11 11.69 10.89 11.41 11.0 558200.0 11.0
2020-03-10 12.2 11.42 11.45 11.82 716200.0 11.82
2020-03-09 12.51 11.0 12.51 11.07 1023900.0 11.07
2020-03-06 13.55 13.18 13.5 13.43 448200.0 13.43
2020-03-05 14.26 13.68 14.0 13.83 438000.0 13.83
2020-03-04 14.47 13.67 13.67 14.4 494100.0 14.4
2020-03-03 13.98 13.27 13.45 13.43 698300.0 13.43
2020-03-02 13.45 11.72 11.91 13.41 740500.0 13.41
2020-02-28 12.11 11.39 11.62 11.85 900800.0 11.85
2020-02-27 12.55 11.62 12.01 11.88 896300.0 11.88
2020-02-26 12.72 12.17 12.6 12.18 559800.0 12.18
2020-02-25 12.95 12.41 12.89 12.47 599400.0 12.47
2020-02-24 12.95 12.72 12.82 12.89 392300.0 12.89
2020-02-21 13.52 13.08 13.21 13.25 294800.0 13.25
2020-02-20 13.36 12.79 12.93 13.21 361300.0 13.21
2020-02-19 13.34 12.75 12.94 12.91 590000.0 12.91
2020-02-18 13.03 12.45 12.75 12.8 502400.0 12.8