Quantcast

Pampa Energia S.A. Pampa Energia S.A. Historical Stock Prices

PAM 
$32.56
*  
1.53
4.49%
Get PAM Alerts
*Delayed - data as of Dec. 17, 2018  -  Find a broker to begin trading PAM now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    PAM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.73 33.95 31.81 32.56 456,191
12/17/2018 33.7 33.95 31.81 32.56 370,484
12/14/2018 33.38 34.14 33.07 34.09 143,406
12/13/2018 34.6 34.6 33.8 33.87 117,116
12/12/2018 34.83 35.05 33.49 34.43 252,661
12/11/2018 34.3 34.68 33.615 34.6 134,866
12/10/2018 35.26 35.67 33.82 33.84 159,961
12/07/2018 36.88 37.29 35.11 35.72 236,543
12/06/2018 34.73 37.12 34.59 36.93 221,817
12/04/2018 37.5 37.5 36.05 36.32 163,754
12/03/2018 36.65 38.33 36.455 37.45 492,883
11/30/2018 35 35.67 34.69 35.15 212,350
11/29/2018 33.5 36.03 33.5 35.08 620,590
11/28/2018 33.05 33.8 32.35 33.23 495,196
11/27/2018 33.28 33.65 32.585 32.94 138,333
11/26/2018 33.29 33.72 32.76 33.56 326,153
11/23/2018 32.96 33.37 32.2907 33.21 178,101
11/21/2018 33.43 34.19 32.89 33.68 234,541
11/20/2018 33.64 33.77 31.4 32.24 1,277,330
11/19/2018 34.42 34.8 33.83 34.23 216,894
11/16/2018 34.29 34.88 33.29 34.54 212,378
11/15/2018 33.29 34.79 32.79 34.4 331,806
11/14/2018 31.35 32.97 30.9 32.91 327,497
11/13/2018 33.07 33.38 30.41 30.78 475,035
11/12/2018 34.18 34.18 32.87 33.42 145,476
11/09/2018 34.81 35.1599 34.42 34.64 275,296
11/08/2018 34.93 36.115 34.26 34.9 190,421
11/07/2018 35.83 35.83 34.74 34.95 159,030
11/06/2018 35.82 37.11 35.65 35.75 222,705
11/05/2018 36.04 36.12 34.82 36.01 284,276
11/02/2018 35.45 37.17 35.365 36.04 414,862
11/01/2018 33.44 35.25 33.24 35.1 528,292
10/31/2018 31.36 33.27 30.65 33.11 409,021
10/30/2018 31.1 31.77 30.845 31.24 190,850
10/29/2018 30.66 31.95 30.55 30.96 469,333
10/26/2018 29.82 31.29 29.02 30.18 289,532
10/25/2018 29.11 30.51 28.875 30.03 192,344
10/24/2018 29.33 29.69 28.78 28.89 282,046
10/23/2018 29.53 30.05 28.83 29.27 244,792
10/22/2018 30.64 30.93 29.03 30.17 634,067
10/19/2018 29.74 30.29 29.23 30.09 564,687
10/18/2018 29.79 30.12 29.25 29.39 287,673
10/17/2018 31.37 31.37 29.71 30.13 405,838
10/16/2018 30.43 31.72 30.32 31.57 312,156
10/15/2018 30 31.1 29.86 30.63 137,309
10/12/2018 29.23 30.4 28.9541 29.98 441,245
10/11/2018 29.22 30.15 28.21 28.61 685,248
10/10/2018 30.26 30.6 29.25 29.41 383,266
10/09/2018 30.46 30.83 29.69 30.28 525,137
10/08/2018 30.62 31.12 30.19 30.5 222,487
10/05/2018 30 31.11 30 30.37 316,706
10/04/2018 31.66 31.7034 29.71 30.1 517,675
10/03/2018 32.93 34.11 32.08 32.25 596,346
10/02/2018 31.93 33.79 31.83 32 662,968
10/01/2018 31.21 32.31 30.77 32.15 338,386
09/28/2018 31.94 32.07 30.25 31.05 392,252
09/27/2018 33.36 34.05 31.93 32.42 932,597
09/26/2018 35.5 35.7919 32.79 32.92 1,128,041
09/25/2018 34.8 36.31 32.31 35.22 803,334
09/24/2018 37.02 37.9 35.4 35.8 612,216
09/21/2018 36.74 38.93 35.78 37.77 868,217
09/20/2018 33.32 36.96 33.32 36.77 1,188,132
09/19/2018 30.71 33.305 30.71 32.96 648,463
09/18/2018 30.2 31.1199 29.86 30.86 703,840
09/17/2018 29.1 30.62 29 30.41 1,019,205
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PAM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio