Pampa Energ铆a SA

PAM
🏛️ 美国 →
60.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 20.71 21.28 20.71 21.11 0.1M
2021-12-30 20.66 21.20 20.35 20.88 0.2M
2021-12-29 20.70 20.79 19.90 20.46 0.1M
2021-12-28 20.16 20.99 20.16 20.63 0.3M
2021-12-27 19.95 20.15 19.61 20.00 0.1M
2021-12-23 19.74 20.00 19.50 19.73 0.1M
2021-12-22 19.60 19.79 19.35 19.64 0.1M
2021-12-21 19.19 19.89 18.91 19.64 0.1M
2021-12-20 18.52 19.02 18.32 19.01 0.1M
2021-12-17 18.79 19.18 18.58 18.74 0.1M
2021-12-16 18.49 19.07 18.49 18.93 0.1M
2021-12-15 17.79 18.63 17.58 18.24 0.2M
2021-12-14 18.01 18.46 17.84 17.95 0.1M
2021-12-13 18.52 18.52 18.07 18.07 0.1M
2021-12-10 18.85 19.14 18.56 18.60 0.1M
2021-12-09 18.69 19.25 18.23 18.91 0.2M
2021-12-08 18.89 19.26 18.87 19.00 0.1M
2021-12-07 19.03 19.25 18.98 19.04 0.1M
2021-12-06 18.67 19.16 18.59 18.82 0.1M
2021-12-03 18.70 18.88 17.96 18.48 0.2M
2021-12-02 17.78 19.25 17.78 18.74 0.2M
2021-12-01 16.90 18.35 16.74 17.77 0.3M
2021-11-30 16.61 16.96 16.35 16.52 1.8M
2021-11-29 16.98 17.13 16.70 16.74 0.2M
2021-11-26 17.00 17.36 16.80 16.80 0.2M
2021-11-24 17.61 17.85 17.30 17.44 0.1M
2021-11-23 17.30 17.89 17.30 17.75 0.1M
2021-11-22 17.66 17.86 17.09 17.38 0.2M
2021-11-19 18.09 18.67 17.71 17.75 0.2M
2021-11-18 17.77 18.75 17.66 18.35 0.1M
2021-11-17 17.75 18.15 17.61 17.76 0.1M
2021-11-16 18.22 18.59 17.70 17.74 0.2M
2021-11-15 18.83 18.86 18.12 18.35 0.2M
2021-11-12 19.01 19.18 18.15 18.54 0.2M
2021-11-11 19.20 19.90 18.98 19.09 0.1M
2021-11-10 19.07 19.29 18.64 18.85 0.1M
2021-11-09 19.00 19.40 18.62 18.77 0.2M
2021-11-08 18.54 19.14 18.32 18.99 0.2M
2021-11-05 17.60 18.49 17.56 18.10 0.2M
2021-11-04 18.17 18.33 17.54 17.62 0.1M
2021-11-03 18.49 18.49 17.97 18.20 0.1M
2021-11-02 18.01 18.50 17.57 17.91 0.2M
2021-11-01 18.33 18.73 18.02 18.12 0.1M
2021-10-29 18.90 18.90 18.15 18.33 0.2M
2021-10-28 19.02 19.22 18.82 18.93 0.1M
2021-10-27 19.90 20.00 19.02 19.09 0.3M
2021-10-26 20.31 20.43 19.94 20.05 0.1M
2021-10-25 20.29 21.01 20.29 20.44 0.1M
2021-10-22 20.32 20.32 19.65 20.11 0.1M
2021-10-21 20.71 20.89 19.82 20.60 0.1M
2021-10-20 20.59 21.10 20.41 20.89 0.2M
2021-10-19 19.70 20.51 19.39 20.47 0.2M
2021-10-18 19.58 20.20 19.37 19.71 0.1M
2021-10-15 20.30 20.47 19.41 19.57 0.1M
2021-10-14 19.92 20.22 19.70 19.79 0.1M
2021-10-13 19.53 19.95 19.40 19.61 0.1M
2021-10-12 20.03 20.20 19.52 19.60 0.1M
2021-10-11 18.59 20.34 18.59 19.93 0.5M
2021-10-08 18.20 18.75 18.03 18.15 0.1M
2021-10-07 17.74 18.29 17.44 18.04 0.1M
2021-10-06 18.14 18.30 17.54 17.77 0.2M
2021-10-05 18.30 18.42 18.10 18.26 0.2M
2021-10-04 17.75 18.40 17.70 18.06 0.2M
2021-10-01 17.65 17.85 17.39 17.44 0.1M
2021-09-30 17.76 17.90 17.44 17.47 0.1M
2021-09-29 16.81 17.49 16.81 17.45 0.1M
2021-09-28 16.40 16.85 16.40 16.63 0.1M
2021-09-27 16.30 16.68 16.30 16.57 0.1M
2021-09-24 16.80 16.83 16.30 16.35 0.1M
2021-09-23 16.91 17.29 16.70 16.71 0.1M
2021-09-22 16.86 17.20 16.76 16.89 0.1M
2021-09-21 16.68 17.10 16.53 16.70 0.1M
2021-09-20 17.19 17.19 16.21 16.61 0.2M
2021-09-17 18.24 18.53 17.60 17.65 0.2M
2021-09-16 17.78 18.58 17.27 18.30 0.2M
2021-09-15 17.90 18.23 17.40 17.78 0.1M
2021-09-14 18.70 18.94 17.78 17.99 0.1M
2021-09-13 18.50 18.77 17.86 18.46 0.5M
2021-09-10 17.26 17.26 16.35 16.65 0.1M
2021-09-09 17.25 17.80 16.81 17.00 0.1M
2021-09-08 18.34 18.50 17.14 17.41 0.2M
2021-09-07 16.99 18.42 16.82 18.29 0.1M
2021-09-03 17.28 17.46 16.81 16.99 0.1M
2021-09-02 17.67 18.06 17.10 17.24 0.1M
2021-09-01 18.21 18.55 17.36 17.39 0.1M
2021-08-31 18.82 19.21 18.02 18.21 0.2M
2021-08-30 17.58 18.55 17.54 18.47 0.2M
2021-08-27 17.03 17.79 17.00 17.49 0.2M
2021-08-26 17.11 17.23 16.75 16.85 0.1M
2021-08-25 17.14 17.32 16.95 17.02 0.1M
2021-08-24 15.99 17.23 15.99 17.16 0.1M
2021-08-23 15.67 16.03 15.57 15.94 0.1M
2021-08-20 15.06 15.77 15.02 15.52 0.1M
2021-08-19 15.21 15.48 15.01 15.21 0.1M
2021-08-18 15.72 15.79 15.35 15.40 0.1M
2021-08-17 16.17 16.19 15.69 15.82 0.0M
2021-08-16 16.57 16.69 15.93 16.17 0.1M
2021-08-13 16.26 16.66 16.24 16.60 0.1M
2021-08-12 15.45 16.33 15.45 16.24 0.1M
2021-08-11 15.80 15.97 15.37 15.70 0.2M
2021-08-10 15.34 15.89 15.34 15.80 0.1M
2021-08-09 15.41 15.50 15.33 15.45 0.0M
2021-08-06 15.54 15.61 15.40 15.50 0.1M
2021-08-05 15.32 15.51 15.32 15.48 0.1M
2021-08-04 15.39 15.51 15.20 15.25 0.1M
2021-08-03 15.61 15.63 15.30 15.50 0.1M
2021-08-02 15.49 15.76 15.33 15.50 0.1M
2021-07-30 16.59 16.59 15.50 15.51 0.1M
2021-07-29 16.73 16.85 16.51 16.62 0.1M
2021-07-28 16.52 16.70 16.45 16.65 0.0M
2021-07-27 16.30 16.63 16.20 16.61 0.1M
2021-07-26 16.28 16.41 16.16 16.38 0.0M
2021-07-23 16.63 16.67 16.06 16.10 0.1M
2021-07-22 16.34 16.69 15.70 16.54 0.1M
2021-07-21 16.28 16.57 16.24 16.31 0.0M
2021-07-20 15.40 16.27 15.40 16.24 0.1M
2021-07-19 15.57 15.59 15.18 15.46 0.1M
2021-07-16 15.58 16.03 15.51 15.72 0.0M
2021-07-15 15.76 16.04 15.47 15.55 0.1M
2021-07-14 16.56 16.56 15.72 15.77 0.0M
2021-07-13 16.31 16.58 16.17 16.40 0.0M
2021-07-12 15.90 16.40 15.67 16.33 0.0M
2021-07-09 15.64 15.95 15.39 15.88 0.1M
2021-07-08 15.32 15.69 15.10 15.63 0.1M
2021-07-07 15.13 15.47 15.06 15.40 0.0M
2021-07-06 15.29 15.43 15.05 15.13 0.1M
2021-07-02 14.94 15.20 14.71 15.12 0.0M
2021-07-01 15.24 15.28 14.82 14.89 0.0M
2021-06-30 15.05 15.24 14.78 15.17 0.1M
2021-06-29 15.21 15.29 15.00 15.00 0.1M
2021-06-28 15.45 15.45 15.10 15.20 0.1M
2021-06-25 16.38 16.50 15.31 15.45 0.3M
2021-06-24 16.51 16.63 16.23 16.40 0.1M
2021-06-23 16.67 17.02 16.36 16.47 0.1M
2021-06-22 16.73 17.00 16.23 16.88 0.1M
2021-06-21 16.62 16.94 16.45 16.59 0.0M
2021-06-18 16.86 16.86 16.53 16.60 0.0M
2021-06-17 17.05 17.18 16.89 16.89 0.1M
2021-06-16 17.04 17.27 16.82 16.99 0.1M
2021-06-15 17.07 17.28 16.64 17.07 0.0M
2021-06-14 16.75 17.18 16.65 17.04 0.1M
2021-06-11 17.49 17.49 16.60 16.77 0.1M
2021-06-10 17.44 17.77 17.30 17.41 0.1M
2021-06-09 17.42 17.66 17.22 17.42 0.1M
2021-06-08 17.63 17.76 17.18 17.42 0.1M
2021-06-07 17.10 17.95 17.10 17.48 0.2M
2021-06-04 16.89 17.08 16.54 16.94 0.2M
2021-06-03 16.55 16.84 16.45 16.74 0.1M
2021-06-02 16.15 16.64 16.03 16.53 0.3M
2021-06-01 16.57 16.77 15.86 16.10 0.4M
2021-05-28 14.88 15.39 14.81 15.29 0.2M
2021-05-27 14.66 14.85 14.53 14.65 0.2M
2021-05-26 14.44 14.70 14.39 14.61 0.1M
2021-05-25 14.64 14.64 14.33 14.39 0.0M
2021-05-24 14.81 14.81 14.37 14.57 0.1M
2021-05-21 14.98 14.98 14.60 14.67 0.1M
2021-05-20 14.77 14.98 14.53 14.93 0.1M
2021-05-19 14.78 14.81 14.58 14.67 0.1M
2021-05-18 15.02 15.16 14.72 14.97 0.1M
2021-05-17 15.50 15.85 15.00 15.05 0.2M
2021-05-14 15.00 15.97 14.92 15.67 0.2M
2021-05-13 14.14 14.95 14.14 14.90 0.1M
2021-05-12 14.10 14.32 14.00 14.04 0.1M
2021-05-11 14.49 14.54 14.11 14.28 0.1M
2021-05-10 14.37 14.78 14.21 14.37 0.1M
2021-05-07 13.66 14.45 13.56 14.31 0.1M
2021-05-06 13.68 13.80 13.34 13.55 0.1M
2021-05-05 13.38 13.82 13.23 13.64 0.1M
2021-05-04 13.32 13.56 13.18 13.35 0.2M
2021-05-03 13.45 13.99 13.14 13.36 0.2M
2021-04-30 13.52 13.68 13.34 13.42 0.1M
2021-04-29 13.62 13.81 13.31 13.62 0.1M
2021-04-28 13.52 13.81 13.51 13.62 0.1M
2021-04-27 13.40 13.70 13.18 13.45 0.2M
2021-04-26 13.86 13.86 13.35 13.41 0.2M
2021-04-23 14.22 14.64 13.74 13.85 0.1M
2021-04-22 14.23 14.46 14.06 14.18 0.1M
2021-04-21 14.19 14.49 14.09 14.23 0.1M
2021-04-20 14.52 14.66 14.18 14.30 0.2M
2021-04-19 14.61 14.93 14.50 14.60 0.1M
2021-04-16 14.14 14.68 14.05 14.56 0.1M
2021-04-15 14.18 14.48 14.09 14.17 0.1M
2021-04-14 14.07 14.49 14.05 14.16 1.3M
2021-04-13 14.44 14.76 13.74 14.19 0.1M
2021-04-12 14.32 14.81 14.32 14.70 0.1M
2021-04-09 14.48 14.70 14.28 14.42 0.1M
2021-04-08 14.78 14.93 14.47 14.61 0.1M
2021-04-07 15.05 15.16 14.69 14.69 0.1M
2021-04-06 14.90 15.09 14.75 15.00 0.1M
2021-04-05 15.14 15.23 14.70 14.86 0.0M
2021-04-01 14.89 15.03 14.67 14.99 0.0M
2021-03-31 14.67 15.25 14.58 14.84 0.1M
2021-03-30 14.55 14.86 14.45 14.78 0.1M
2021-03-29 14.13 14.66 14.02 14.52 0.0M
2021-03-26 14.17 14.28 13.86 14.10 0.1M
2021-03-25 14.64 14.64 14.10 14.11 0.1M
2021-03-24 14.67 14.72 14.16 14.61 0.1M
2021-03-23 14.78 14.92 14.58 14.58 0.1M
2021-03-22 14.68 14.88 14.43 14.87 0.1M
2021-03-19 14.41 14.74 14.41 14.59 0.1M
2021-03-18 14.67 14.71 14.34 14.48 0.1M
2021-03-17 14.42 14.76 14.05 14.69 0.1M
2021-03-16 14.65 14.92 14.44 14.58 0.1M
2021-03-15 14.16 14.90 14.16 14.69 0.1M
2021-03-12 13.77 14.57 13.77 14.29 0.1M
2021-03-11 13.87 14.18 13.87 13.97 0.1M
2021-03-10 13.39 13.89 12.89 13.88 0.1M
2021-03-09 13.36 13.64 13.15 13.30 0.1M
2021-03-08 13.67 13.69 13.23 13.28 0.1M
2021-03-05 13.59 13.76 13.21 13.67 0.1M
2021-03-04 13.42 13.74 13.15 13.51 0.1M
2021-03-03 13.24 13.47 13.00 13.27 0.1M
2021-03-02 13.40 13.60 13.11 13.27 0.1M
2021-03-01 13.46 13.74 13.33 13.38 0.1M
2021-02-26 13.32 13.52 13.02 13.33 0.2M
2021-02-25 14.40 14.45 13.38 13.42 0.2M
2021-02-24 14.34 14.57 14.12 14.35 0.1M
2021-02-23 14.19 14.35 13.89 14.26 0.1M
2021-02-22 14.60 14.73 14.42 14.47 0.1M
2021-02-19 14.62 14.92 14.62 14.72 0.1M
2021-02-18 14.81 15.04 14.61 14.61 0.1M
2021-02-17 14.90 15.06 14.58 14.98 0.1M
2021-02-16 14.66 15.12 14.45 15.04 0.2M
2021-02-12 13.67 14.59 13.27 14.43 0.2M
2021-02-11 13.66 13.93 13.44 13.77 0.1M
2021-02-10 13.68 13.77 13.32 13.59 0.1M
2021-02-09 13.74 13.97 13.53 13.64 0.1M
2021-02-08 13.52 13.80 13.51 13.62 0.1M
2021-02-05 13.58 13.75 13.37 13.41 0.1M
2021-02-04 13.05 13.49 12.83 13.44 0.1M
2021-02-03 13.17 13.40 13.00 13.13 0.1M
2021-02-02 13.65 13.70 13.08 13.12 0.2M
2021-02-01 12.66 13.59 12.61 13.59 0.1M
2021-01-29 13.23 13.26 12.59 12.61 0.2M
2021-01-28 13.27 13.74 13.21 13.25 0.1M
2021-01-27 13.04 13.49 12.96 13.20 0.1M
2021-01-26 12.74 13.28 12.52 13.08 0.1M
2021-01-25 12.42 12.70 12.30 12.57 0.1M
2021-01-22 12.50 12.76 12.17 12.39 0.1M
2021-01-21 13.13 13.25 12.55 12.60 0.2M
2021-01-20 13.00 13.42 12.74 13.26 0.1M
2021-01-19 12.83 13.14 12.71 13.00 0.1M
2021-01-15 12.90 13.07 12.60 12.83 0.1M
2021-01-14 12.64 13.02 12.64 12.97 0.1M
2021-01-13 12.58 13.06 12.50 12.69 0.1M
2021-01-12 12.53 13.04 12.39 12.68 0.1M
2021-01-11 12.83 12.91 12.46 12.62 0.2M
2021-01-08 13.50 13.60 12.97 13.01 0.2M
2021-01-07 13.06 13.59 12.85 13.42 0.1M
2021-01-06 12.90 13.26 12.90 12.98 0.1M
2021-01-05 13.00 13.33 12.93 13.00 0.1M
2021-01-04 13.75 13.75 13.01 13.08 0.2M