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
2022-12-30 31.34 32.00 31.34 31.94 0.1M
2022-12-29 31.24 31.75 31.13 31.14 0.2M
2022-12-28 30.79 31.40 30.38 30.81 0.2M
2022-12-27 29.99 31.00 29.74 30.89 0.3M
2022-12-23 29.40 30.30 29.03 29.95 0.3M
2022-12-22 29.14 29.70 28.90 29.59 0.2M
2022-12-21 28.45 29.00 28.21 28.86 0.2M
2022-12-20 27.75 28.94 27.59 28.04 0.1M
2022-12-19 26.39 27.78 26.00 27.77 0.2M
2022-12-16 25.22 26.16 25.22 26.11 0.1M
2022-12-15 25.19 25.67 25.01 25.48 0.1M
2022-12-14 26.01 26.14 24.87 25.70 0.2M
2022-12-13 27.30 27.30 25.97 26.01 0.1M
2022-12-12 25.79 26.93 25.79 26.45 0.2M
2022-12-09 26.09 26.38 25.60 25.98 0.1M
2022-12-08 27.64 27.89 26.07 26.18 0.1M
2022-12-07 27.13 28.00 27.07 27.64 0.1M
2022-12-06 27.45 27.45 26.31 27.04 0.2M
2022-12-05 28.62 28.82 27.26 27.42 0.1M
2022-12-02 28.97 29.44 28.63 28.64 0.1M
2022-12-01 28.87 29.46 28.40 29.11 0.2M
2022-11-30 29.00 29.40 28.21 28.65 0.1M
2022-11-29 27.99 29.15 27.88 28.99 0.1M
2022-11-28 27.50 27.99 27.08 27.99 0.2M
2022-11-25 26.48 27.57 26.48 27.57 0.1M
2022-11-23 26.14 26.72 25.91 26.70 0.2M
2022-11-22 26.08 26.32 25.87 26.14 0.1M
2022-11-21 26.30 26.48 25.44 26.00 0.0M
2022-11-18 25.97 26.35 25.20 26.29 0.1M
2022-11-17 26.12 26.13 24.90 25.87 0.1M
2022-11-16 26.87 27.21 25.95 26.27 0.1M
2022-11-15 27.60 27.60 26.81 27.06 0.1M
2022-11-14 25.90 27.33 25.60 26.86 0.1M
2022-11-11 25.10 26.02 24.87 25.95 0.1M
2022-11-10 26.22 26.22 24.84 25.08 0.1M
2022-11-09 25.87 26.44 24.91 25.24 0.1M
2022-11-08 26.00 26.46 25.09 26.30 0.2M
2022-11-07 26.38 26.38 25.19 25.19 0.1M
2022-11-04 26.05 26.09 25.11 25.91 0.1M
2022-11-03 25.11 25.81 24.61 25.49 0.1M
2022-11-02 26.35 26.56 25.12 25.34 0.2M
2022-11-01 25.59 26.77 24.98 26.35 0.2M
2022-10-31 25.38 25.59 24.76 25.17 0.1M
2022-10-28 25.55 25.58 24.69 25.38 0.1M
2022-10-27 24.89 25.85 23.88 25.34 0.2M
2022-10-26 24.88 25.08 24.21 24.68 0.2M
2022-10-25 23.26 24.65 23.20 24.60 0.2M
2022-10-24 23.51 23.56 22.80 23.36 0.1M
2022-10-21 23.21 23.77 23.02 23.55 0.2M
2022-10-20 23.35 23.68 23.03 23.20 0.1M
2022-10-19 23.01 23.33 22.52 23.28 0.1M
2022-10-18 23.51 23.51 22.60 23.10 0.1M
2022-10-17 22.71 23.34 22.46 23.00 0.1M
2022-10-14 22.99 22.99 22.00 22.38 0.1M
2022-10-13 22.00 23.10 21.93 22.96 0.1M
2022-10-12 22.76 22.83 22.26 22.26 0.0M
2022-10-11 23.46 23.55 22.65 22.79 0.1M
2022-10-10 23.75 24.13 23.07 23.66 0.1M
2022-10-07 24.29 24.59 23.66 23.73 0.0M
2022-10-06 23.90 24.60 23.27 24.24 0.1M
2022-10-05 23.65 24.35 23.08 23.97 0.1M
2022-10-04 24.47 24.69 23.43 23.78 0.1M
2022-10-03 23.28 24.36 23.07 24.11 0.1M
2022-09-30 23.02 23.51 22.77 22.77 0.1M
2022-09-29 22.81 23.30 22.09 23.08 0.1M
2022-09-28 22.78 23.33 22.00 22.97 0.1M
2022-09-27 22.41 23.10 22.40 22.45 0.1M
2022-09-26 23.30 23.49 22.35 22.41 0.1M
2022-09-23 24.32 24.69 23.04 23.72 0.2M
2022-09-22 24.91 25.49 24.31 24.65 0.1M
2022-09-21 25.76 25.76 24.52 24.84 0.1M
2022-09-20 25.80 25.84 25.01 25.41 0.1M
2022-09-19 24.83 26.24 24.69 25.94 0.1M
2022-09-16 24.83 25.41 24.30 25.01 0.1M
2022-09-15 26.67 26.90 25.21 25.34 0.1M
2022-09-14 25.79 26.86 25.78 26.76 0.1M
2022-09-13 26.29 26.76 25.57 25.98 0.1M
2022-09-12 26.80 27.95 26.35 26.76 0.3M
2022-09-09 26.17 26.70 25.77 26.70 0.3M
2022-09-08 26.04 26.50 25.49 25.84 0.1M
2022-09-07 25.24 26.34 25.24 26.07 0.2M
2022-09-06 24.71 25.57 24.46 25.18 0.1M
2022-09-02 24.64 25.17 24.19 24.66 0.0M
2022-09-01 24.02 24.67 23.64 24.41 0.1M
2022-08-31 24.73 25.03 24.10 24.39 0.2M
2022-08-30 25.86 26.32 24.82 24.94 0.1M
2022-08-29 25.89 26.69 25.86 25.95 0.1M
2022-08-26 26.65 26.67 25.74 26.13 0.1M
2022-08-25 26.37 26.61 25.71 26.48 0.1M
2022-08-24 24.99 26.33 24.77 26.20 0.3M
2022-08-23 24.60 25.11 24.25 24.99 0.1M
2022-08-22 24.03 24.60 23.34 24.38 0.0M
2022-08-19 25.05 25.16 23.84 24.22 0.1M
2022-08-18 24.17 25.42 23.98 25.24 0.2M
2022-08-17 23.76 24.51 23.76 24.19 0.1M
2022-08-16 24.09 24.21 23.60 24.06 0.1M
2022-08-15 24.06 24.59 23.80 24.19 0.0M
2022-08-12 23.79 24.68 22.32 24.39 0.1M
2022-08-11 24.34 24.80 23.91 24.48 0.1M
2022-08-10 24.71 24.79 23.91 24.20 0.1M
2022-08-09 24.88 24.99 24.00 24.38 0.1M
2022-08-08 24.33 24.99 24.33 24.87 0.1M
2022-08-05 23.30 24.24 23.06 24.11 0.1M
2022-08-04 23.92 24.76 23.56 23.68 0.1M
2022-08-03 23.07 24.00 22.80 23.81 0.1M
2022-08-02 23.68 24.00 22.88 22.90 0.1M
2022-08-01 23.95 24.19 23.26 23.92 0.1M
2022-07-29 23.67 24.63 23.24 23.95 0.2M
2022-07-28 22.52 23.74 22.52 23.65 0.2M
2022-07-27 21.56 22.48 21.10 22.34 0.1M
2022-07-26 21.28 21.66 21.00 21.46 0.1M
2022-07-25 20.62 21.40 20.50 21.28 0.1M
2022-07-22 20.21 20.74 20.05 20.43 0.2M
2022-07-21 20.34 20.34 19.66 20.13 0.1M
2022-07-20 21.06 21.19 20.41 20.48 0.2M
2022-07-19 21.20 21.49 21.16 21.26 0.0M
2022-07-18 21.23 21.59 20.96 21.08 0.0M
2022-07-15 20.61 21.10 20.16 21.04 0.1M
2022-07-14 20.79 20.91 20.30 20.47 0.1M
2022-07-13 20.89 21.40 20.62 21.17 0.1M
2022-07-12 20.41 21.10 20.18 20.89 0.1M
2022-07-11 20.59 21.06 20.20 20.69 0.1M
2022-07-08 20.75 21.17 20.40 20.96 0.1M
2022-07-07 19.98 21.09 19.98 20.85 0.2M
2022-07-06 19.77 20.14 19.25 19.72 0.2M
2022-07-05 20.48 20.48 19.33 19.75 0.3M
2022-07-01 20.50 21.56 20.45 21.36 0.1M
2022-06-30 20.48 20.92 20.10 20.48 0.1M
2022-06-29 20.94 21.17 20.24 20.74 0.2M
2022-06-28 21.40 21.69 20.92 20.92 0.2M
2022-06-27 20.57 21.51 20.19 21.37 0.2M
2022-06-24 19.78 20.41 18.71 19.73 0.2M
2022-06-23 20.46 20.75 19.57 19.84 0.1M
2022-06-22 19.68 20.67 19.26 20.49 0.1M
2022-06-21 19.73 20.46 19.56 20.05 0.1M
2022-06-17 20.19 20.59 19.44 19.73 0.2M
2022-06-16 20.48 20.65 19.93 20.18 0.1M
2022-06-15 20.15 21.00 20.15 20.71 0.1M
2022-06-14 20.43 20.60 19.85 20.08 0.2M
2022-06-13 21.08 21.08 20.22 20.40 0.2M
2022-06-10 21.81 22.16 20.84 21.15 0.3M
2022-06-09 22.88 23.19 21.96 22.24 0.2M
2022-06-08 23.36 23.68 22.83 23.00 0.1M
2022-06-07 22.74 23.37 22.53 23.37 0.1M
2022-06-06 24.00 24.00 22.72 22.99 0.1M
2022-06-03 23.12 23.66 22.96 23.56 0.1M
2022-06-02 23.28 23.60 22.81 23.30 0.1M
2022-06-01 23.67 23.96 23.02 23.26 0.2M
2022-05-31 23.98 24.21 23.36 23.67 0.1M
2022-05-27 24.50 24.69 23.81 23.96 0.1M
2022-05-26 24.25 24.47 23.95 24.25 0.1M
2022-05-25 22.94 23.79 22.94 23.72 0.0M
2022-05-24 22.08 22.95 21.82 22.94 0.1M
2022-05-23 21.58 22.37 21.58 22.13 0.1M
2022-05-20 21.61 22.00 21.14 21.48 0.1M
2022-05-19 21.68 21.99 21.43 21.52 0.1M
2022-05-18 22.40 22.40 21.01 21.32 0.1M
2022-05-17 22.02 22.39 21.89 22.27 0.1M
2022-05-16 21.45 22.05 21.44 21.65 0.1M
2022-05-13 21.23 21.56 20.86 21.45 0.1M
2022-05-12 20.90 21.57 20.21 20.68 0.1M
2022-05-11 20.32 21.28 20.32 20.92 0.1M
2022-05-10 19.86 20.43 19.54 20.32 0.2M
2022-05-09 20.13 20.19 19.29 19.55 0.2M
2022-05-06 20.50 20.75 20.22 20.47 0.1M
2022-05-05 21.36 21.36 20.10 20.56 0.2M
2022-05-04 21.24 21.85 20.48 21.58 0.1M
2022-05-03 20.66 21.51 20.55 21.27 0.2M
2022-05-02 21.32 21.39 20.30 20.62 0.2M
2022-04-29 22.62 22.89 21.49 21.57 0.1M
2022-04-28 22.41 22.65 21.61 22.38 0.1M
2022-04-27 21.76 22.43 21.32 22.20 0.1M
2022-04-26 22.42 22.42 21.50 21.50 0.1M
2022-04-25 22.20 22.58 21.31 22.47 0.2M
2022-04-22 23.05 23.10 22.38 22.59 0.1M
2022-04-21 25.00 25.00 22.62 23.05 0.1M
2022-04-20 25.30 25.33 24.35 24.65 0.2M
2022-04-19 24.28 25.16 24.18 25.08 0.1M
2022-04-18 25.15 25.86 24.01 24.05 0.1M
2022-04-14 24.04 25.00 24.02 24.89 0.2M
2022-04-13 23.60 24.22 23.41 24.16 0.1M
2022-04-12 23.75 23.98 23.48 23.74 0.1M
2022-04-11 24.08 24.15 23.41 23.54 0.1M
2022-04-08 23.52 24.49 23.52 24.15 0.1M
2022-04-07 23.26 23.56 22.97 23.45 0.2M
2022-04-06 23.67 23.80 22.33 23.35 0.2M
2022-04-05 23.99 24.79 23.67 23.97 0.2M
2022-04-04 24.20 25.00 23.81 23.95 0.2M
2022-04-01 23.60 24.51 23.45 24.07 0.2M
2022-03-31 22.88 23.87 22.82 23.63 0.1M
2022-03-30 22.42 23.15 22.35 22.91 0.1M
2022-03-29 23.05 23.11 22.42 22.44 0.1M
2022-03-28 23.00 23.40 22.61 23.06 0.1M
2022-03-25 23.00 23.23 22.57 22.91 0.1M
2022-03-24 22.32 23.62 22.23 22.91 0.2M
2022-03-23 22.51 22.94 22.30 22.37 0.1M
2022-03-22 22.32 22.83 21.94 22.23 0.2M
2022-03-21 21.60 22.22 21.15 22.03 0.1M
2022-03-18 21.45 21.81 21.18 21.45 0.2M
2022-03-17 20.95 21.71 20.79 21.51 0.2M
2022-03-16 21.40 21.82 20.53 20.93 0.2M
2022-03-15 21.34 21.80 21.05 21.27 0.2M
2022-03-14 22.85 22.86 21.44 21.64 0.2M
2022-03-11 23.60 24.34 22.72 22.85 0.2M
2022-03-10 22.97 24.56 22.97 24.11 0.1M
2022-03-09 23.32 23.50 22.63 23.14 0.2M
2022-03-08 23.50 23.93 22.75 23.20 0.2M
2022-03-07 24.04 24.66 23.29 23.41 0.2M
2022-03-04 24.42 24.59 23.26 23.93 0.2M
2022-03-03 24.07 24.40 23.10 24.10 0.3M
2022-03-02 23.79 24.22 22.80 23.56 0.4M
2022-03-01 21.03 23.30 20.51 23.19 1.1M
2022-02-28 21.63 21.73 20.36 20.95 0.2M
2022-02-25 21.18 21.64 20.97 21.60 0.1M
2022-02-24 20.71 20.99 20.05 20.99 0.1M
2022-02-23 21.19 21.51 20.23 21.08 0.1M
2022-02-22 20.45 21.20 20.35 21.08 0.2M
2022-02-18 20.42 20.70 20.13 20.30 0.1M
2022-02-17 20.45 20.80 20.30 20.58 0.1M
2022-02-16 19.80 20.55 19.56 20.40 0.1M
2022-02-15 19.99 20.19 19.65 19.90 0.1M
2022-02-14 20.32 20.70 19.61 19.89 0.1M
2022-02-11 19.03 21.54 19.03 20.31 0.6M
2022-02-10 18.82 19.60 18.80 19.01 0.1M
2022-02-09 19.08 19.37 18.92 19.17 0.1M
2022-02-08 18.94 19.11 18.75 18.94 0.0M
2022-02-07 19.38 19.57 18.93 18.94 0.1M
2022-02-04 19.32 19.53 18.89 19.23 0.1M
2022-02-03 19.73 19.84 19.34 19.44 0.1M
2022-02-02 20.49 20.75 19.84 20.02 0.1M
2022-02-01 19.90 20.40 19.84 20.28 0.1M
2022-01-31 19.34 20.15 19.14 19.88 0.1M
2022-01-28 19.96 20.05 19.17 19.44 0.1M
2022-01-27 19.10 19.36 18.66 18.85 0.0M
2022-01-26 19.35 19.35 18.80 19.08 0.1M
2022-01-25 18.52 19.44 18.11 19.13 0.1M
2022-01-24 18.64 18.74 17.97 18.63 0.3M
2022-01-21 18.33 18.76 18.05 18.58 0.2M
2022-01-20 18.78 19.10 18.36 18.47 0.1M
2022-01-19 18.53 18.90 18.48 18.71 0.2M
2022-01-18 19.06 19.16 18.41 18.44 0.2M
2022-01-14 19.41 19.59 19.09 19.48 0.0M
2022-01-13 19.68 20.04 19.30 19.46 0.1M
2022-01-12 18.89 19.74 18.78 19.68 0.1M
2022-01-11 18.76 19.10 18.51 18.89 0.1M
2022-01-10 19.25 19.29 18.43 18.67 0.2M
2022-01-07 18.74 19.30 18.58 19.16 0.1M
2022-01-06 18.95 19.13 18.73 18.75 0.0M
2022-01-05 20.14 20.14 18.72 18.96 0.2M
2022-01-04 20.28 20.38 19.72 19.98 0.1M
2022-01-03 21.11 21.38 20.01 20.05 0.2M