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
2023-12-29 48.60 50.12 48.60 49.52 0.1M
2023-12-28 49.43 49.72 48.19 48.65 0.3M
2023-12-27 50.43 51.12 49.37 49.55 0.1M
2023-12-26 50.63 51.38 49.93 50.48 0.1M
2023-12-22 49.49 51.50 49.00 50.36 0.3M
2023-12-21 50.56 52.17 48.21 50.05 0.3M
2023-12-20 50.51 51.70 50.08 50.08 0.3M
2023-12-19 50.11 51.05 48.90 50.56 0.2M
2023-12-18 49.68 50.46 48.50 50.36 0.2M
2023-12-15 48.37 49.04 47.61 48.80 0.2M
2023-12-14 50.00 50.35 48.09 48.40 0.1M
2023-12-13 48.86 49.68 47.06 49.51 0.3M
2023-12-12 46.37 49.31 46.37 49.00 0.3M
2023-12-11 47.89 47.91 46.05 46.84 0.1M
2023-12-08 46.91 47.89 46.10 47.37 0.2M
2023-12-07 47.00 47.73 46.32 47.03 0.2M
2023-12-06 47.61 47.61 45.65 46.62 0.2M
2023-12-05 46.37 47.62 45.39 47.22 0.2M
2023-12-04 46.13 46.19 45.09 46.14 0.2M
2023-12-01 47.20 47.41 44.90 45.65 0.3M
2023-11-30 47.27 47.80 45.92 46.96 0.3M
2023-11-29 46.00 48.01 44.65 46.92 0.2M
2023-11-28 47.54 48.00 45.58 45.87 0.2M
2023-11-27 46.96 48.47 46.05 47.22 0.8M
2023-11-24 43.25 46.77 43.18 45.59 0.5M
2023-11-22 42.67 43.78 41.11 42.38 0.3M
2023-11-21 43.00 43.71 41.00 42.63 0.4M
2023-11-20 43.46 46.47 42.36 43.70 1.0M
2023-11-17 35.64 37.89 35.63 37.06 0.2M
2023-11-16 35.19 36.05 35.19 35.84 0.1M
2023-11-15 36.38 36.57 35.33 35.40 0.1M
2023-11-14 36.73 36.85 35.63 36.55 0.1M
2023-11-13 35.91 36.94 35.52 35.75 0.1M
2023-11-10 36.01 37.12 35.25 35.84 0.1M
2023-11-09 34.99 37.99 32.91 35.84 0.2M
2023-11-08 36.85 37.00 35.49 36.27 0.2M
2023-11-07 36.80 37.88 36.31 36.96 0.1M
2023-11-06 38.45 38.99 36.75 36.89 0.1M
2023-11-03 38.75 39.26 37.85 38.35 0.1M
2023-11-02 37.99 39.05 37.60 38.35 0.2M
2023-11-01 36.86 38.69 36.39 37.99 0.1M
2023-10-31 37.11 37.80 36.10 36.88 0.1M
2023-10-30 38.92 39.49 36.79 37.38 0.2M
2023-10-27 40.29 40.60 38.26 38.90 0.1M
2023-10-26 40.00 40.98 39.75 40.13 0.1M
2023-10-25 39.08 41.56 38.88 40.11 0.2M
2023-10-24 39.77 41.20 39.18 39.33 0.1M
2023-10-23 39.30 40.37 36.91 39.37 0.4M
2023-10-20 41.93 42.47 40.87 41.03 0.1M
2023-10-19 42.95 43.02 40.70 41.98 0.2M
2023-10-18 43.68 44.19 42.18 43.40 0.2M
2023-10-17 40.10 43.97 40.10 43.71 0.3M
2023-10-16 40.00 40.72 39.40 40.41 0.1M
2023-10-13 41.29 41.50 39.52 39.66 0.1M
2023-10-12 40.97 42.22 40.20 40.91 0.2M
2023-10-11 39.64 41.07 38.80 40.94 0.2M
2023-10-10 39.09 40.22 38.67 39.59 0.2M
2023-10-09 37.43 38.67 37.26 38.48 0.1M
2023-10-06 36.63 38.01 36.05 37.54 0.2M
2023-10-05 36.14 37.28 35.37 36.94 0.1M
2023-10-04 35.95 36.49 35.35 36.43 0.2M
2023-10-03 37.30 37.49 35.86 36.19 0.2M
2023-10-02 37.20 37.77 36.63 37.03 0.2M
2023-09-29 38.93 39.08 37.10 37.36 0.1M
2023-09-28 38.45 39.41 38.45 38.77 0.1M
2023-09-27 38.66 39.72 38.40 39.05 0.2M
2023-09-26 38.98 39.62 38.10 38.51 0.2M
2023-09-25 40.01 40.20 38.67 39.00 0.1M
2023-09-22 40.28 41.06 39.64 40.11 0.1M
2023-09-21 40.54 41.64 39.89 40.16 0.2M
2023-09-20 41.62 41.79 40.20 40.33 0.1M
2023-09-19 42.31 42.84 41.26 41.48 0.1M
2023-09-18 40.54 42.30 40.50 42.10 0.1M
2023-09-15 41.41 41.41 40.35 40.44 0.1M
2023-09-14 41.17 41.89 40.58 41.41 0.1M
2023-09-13 39.70 41.28 39.11 40.74 0.2M
2023-09-12 37.56 40.49 37.56 39.92 0.2M
2023-09-11 39.23 39.68 37.27 37.86 0.3M
2023-09-08 40.84 41.83 38.60 38.84 0.3M
2023-09-07 41.88 42.15 40.46 40.83 0.2M
2023-09-06 43.95 44.79 42.80 42.91 0.2M
2023-09-05 45.00 45.80 43.86 43.99 0.1M
2023-09-01 45.92 46.78 45.31 45.83 0.1M
2023-08-31 47.10 47.10 45.33 45.56 0.2M
2023-08-30 48.11 48.79 46.55 47.10 0.1M
2023-08-29 47.84 48.60 46.97 48.19 0.2M
2023-08-28 46.08 47.82 46.08 47.69 0.1M
2023-08-25 46.30 46.42 44.74 45.77 0.1M
2023-08-24 47.46 48.00 46.08 46.31 0.1M
2023-08-23 47.00 47.63 46.17 47.31 0.2M
2023-08-22 44.31 47.00 44.28 46.73 0.2M
2023-08-21 44.69 45.45 43.43 44.04 0.1M
2023-08-18 44.34 45.37 44.01 44.75 0.2M
2023-08-17 45.22 46.23 43.75 44.43 0.2M
2023-08-16 45.06 46.90 44.57 45.01 0.3M
2023-08-15 43.60 46.20 43.35 44.80 0.4M
2023-08-14 43.37 45.34 38.72 43.64 0.8M
2023-08-11 42.76 44.94 42.26 44.75 0.4M
2023-08-10 41.79 43.38 40.15 42.90 0.2M
2023-08-09 41.44 42.90 41.00 41.75 0.2M
2023-08-08 40.68 41.65 40.09 41.16 0.2M
2023-08-07 40.42 40.88 39.80 40.72 0.2M
2023-08-04 40.12 41.54 40.00 40.32 0.1M
2023-08-03 41.42 42.46 39.88 40.03 0.2M
2023-08-02 42.69 42.69 41.43 41.43 0.1M
2023-08-01 42.00 43.55 41.80 42.87 0.2M
2023-07-31 41.18 42.36 41.18 42.00 0.2M
2023-07-28 41.39 42.40 41.04 41.18 0.3M
2023-07-27 43.73 43.89 41.14 41.24 0.1M
2023-07-26 44.06 44.76 43.50 43.69 0.1M
2023-07-25 44.25 44.51 43.28 44.06 0.1M
2023-07-24 44.87 45.63 44.15 44.25 0.1M
2023-07-21 44.21 45.11 43.91 44.62 0.1M
2023-07-20 44.10 44.62 43.65 43.89 0.1M
2023-07-19 45.10 45.23 43.11 43.90 0.1M
2023-07-18 44.85 45.50 44.40 44.71 0.2M
2023-07-17 42.78 45.27 42.78 44.87 0.2M
2023-07-14 43.71 43.71 41.95 42.78 0.2M
2023-07-13 43.52 43.91 42.96 43.55 0.1M
2023-07-12 42.01 43.44 41.60 43.19 0.2M
2023-07-11 41.50 41.69 40.78 41.50 0.1M
2023-07-10 41.73 42.02 40.87 41.31 0.1M
2023-07-07 40.93 42.08 40.86 41.64 0.1M
2023-07-06 43.67 43.92 40.75 40.97 0.2M
2023-07-05 43.09 43.77 42.21 43.65 0.1M
2023-07-03 43.69 43.88 42.70 42.82 0.1M
2023-06-30 42.67 43.45 42.00 43.32 0.2M
2023-06-29 41.75 42.55 41.35 42.36 0.1M
2023-06-28 41.81 43.22 41.62 41.74 0.1M
2023-06-27 42.51 43.67 41.22 41.80 0.1M
2023-06-26 43.33 44.30 41.96 42.39 0.2M
2023-06-23 42.07 43.42 40.96 42.04 0.2M
2023-06-22 43.65 43.69 41.73 42.09 0.3M
2023-06-21 42.60 44.04 42.35 43.80 0.4M
2023-06-20 41.89 43.00 41.39 42.77 0.4M
2023-06-16 38.31 41.16 38.31 40.91 0.4M
2023-06-15 38.41 39.47 38.32 38.34 0.2M
2023-06-14 38.55 38.90 37.69 38.19 0.1M
2023-06-13 38.80 39.35 38.22 38.55 0.2M
2023-06-12 39.00 39.84 38.66 38.78 0.1M
2023-06-09 39.74 40.11 38.76 39.14 0.2M
2023-06-08 40.49 40.76 39.00 39.47 0.2M
2023-06-07 41.73 41.73 39.86 40.13 0.3M
2023-06-06 39.15 41.00 39.11 40.83 0.3M
2023-06-05 39.05 39.59 38.52 39.14 0.2M
2023-06-02 38.70 39.19 38.21 38.52 0.1M
2023-06-01 37.00 38.43 37.00 38.39 0.1M
2023-05-31 37.62 37.84 36.10 37.00 0.2M
2023-05-30 36.64 37.64 36.50 37.46 0.1M
2023-05-26 37.20 37.68 36.20 36.69 0.1M
2023-05-25 37.06 37.75 36.05 36.73 0.1M
2023-05-24 36.33 37.07 35.70 36.71 0.1M
2023-05-23 36.02 37.59 35.67 36.29 0.2M
2023-05-22 36.27 36.69 35.53 35.77 0.1M
2023-05-19 35.22 36.73 35.22 36.12 0.1M
2023-05-18 35.75 35.75 34.40 35.16 0.1M
2023-05-17 35.15 36.19 35.00 35.70 0.1M
2023-05-16 36.43 36.50 35.09 35.13 0.2M
2023-05-15 36.94 36.94 35.26 36.60 0.3M
2023-05-12 36.35 37.47 36.20 37.36 0.1M
2023-05-11 35.35 36.45 34.24 36.24 0.3M
2023-05-10 34.81 35.35 34.55 35.15 0.1M
2023-05-09 33.94 35.34 33.56 34.47 0.1M
2023-05-08 34.49 34.98 33.80 33.81 0.1M
2023-05-05 33.18 34.51 32.79 34.13 0.1M
2023-05-04 33.47 33.92 32.10 32.53 0.1M
2023-05-03 34.00 34.37 33.05 33.25 0.1M
2023-05-02 33.39 33.96 32.50 33.84 0.1M
2023-05-01 33.93 34.24 32.82 33.42 0.1M
2023-04-28 34.18 34.43 33.01 34.14 0.1M
2023-04-27 34.66 34.66 33.82 34.26 0.1M
2023-04-26 34.50 35.00 33.78 34.43 0.1M
2023-04-25 34.55 34.77 33.96 34.41 0.1M
2023-04-24 34.28 35.39 33.65 34.77 0.1M
2023-04-21 35.11 35.67 33.80 34.30 0.2M
2023-04-20 34.83 35.50 34.73 35.19 0.1M
2023-04-19 36.58 36.68 34.75 35.16 0.2M
2023-04-18 37.79 38.23 36.11 36.64 0.2M
2023-04-17 37.37 37.76 36.31 37.63 0.1M
2023-04-14 37.19 37.98 36.75 37.56 0.2M
2023-04-13 36.62 37.11 36.08 36.95 0.1M
2023-04-12 35.12 36.52 35.12 36.41 0.2M
2023-04-11 35.00 35.48 34.41 34.54 0.2M
2023-04-10 33.92 34.93 33.51 34.42 0.2M
2023-04-06 34.04 34.07 33.37 33.71 0.1M
2023-04-05 32.91 34.00 32.78 33.85 0.1M
2023-04-04 34.67 34.67 32.88 33.30 0.1M
2023-04-03 33.28 34.67 33.20 34.63 0.1M
2023-03-31 32.90 33.49 32.36 32.98 0.5M
2023-03-30 33.10 33.82 31.90 32.72 0.1M
2023-03-29 32.87 33.33 32.40 32.93 0.2M
2023-03-28 30.95 32.65 30.60 32.58 0.3M
2023-03-27 29.48 30.95 29.05 30.80 0.2M
2023-03-24 27.84 29.17 27.43 29.00 0.7M
2023-03-23 28.45 28.96 27.86 28.02 0.1M
2023-03-22 29.48 29.48 28.24 28.30 0.1M
2023-03-21 28.64 29.43 28.36 29.35 0.1M
2023-03-20 28.30 28.81 27.80 28.13 0.1M
2023-03-17 28.46 28.82 27.78 28.40 0.1M
2023-03-16 27.02 28.74 26.95 28.60 0.2M
2023-03-15 28.12 28.18 26.86 27.38 0.3M
2023-03-14 28.80 30.04 28.41 28.83 0.2M
2023-03-13 29.27 30.58 28.50 28.67 0.3M
2023-03-10 32.07 32.25 29.06 29.58 0.4M
2023-03-09 32.89 33.23 31.92 31.92 0.1M
2023-03-08 33.08 33.54 32.30 33.08 0.1M
2023-03-07 34.00 34.45 32.12 33.08 0.1M
2023-03-06 33.09 34.07 32.67 34.01 0.2M
2023-03-03 32.24 33.35 32.24 32.49 0.1M
2023-03-02 33.40 33.40 32.12 32.31 0.1M
2023-03-01 33.00 33.72 32.69 33.52 0.2M
2023-02-28 33.52 33.67 32.56 32.99 0.2M
2023-02-27 33.30 34.00 33.19 33.46 0.1M
2023-02-24 32.52 33.13 32.00 33.01 0.1M
2023-02-23 32.69 33.42 32.63 32.84 0.1M
2023-02-22 32.50 32.88 32.00 32.34 0.1M
2023-02-21 33.02 33.13 32.23 32.40 0.1M
2023-02-17 33.44 33.44 32.55 33.10 0.1M
2023-02-16 33.92 34.75 33.72 33.85 0.1M
2023-02-15 33.61 34.48 33.09 34.21 0.1M
2023-02-14 33.60 34.67 33.43 33.82 0.1M
2023-02-13 32.87 34.19 32.70 33.80 0.1M
2023-02-10 32.31 33.17 32.31 32.90 0.1M
2023-02-09 33.78 33.78 32.00 32.20 0.1M
2023-02-08 32.49 33.71 32.49 33.40 0.2M
2023-02-07 32.67 33.58 32.30 32.66 0.1M
2023-02-06 32.53 32.92 31.38 32.80 0.2M
2023-02-03 33.11 33.54 32.04 32.53 0.3M
2023-02-02 34.00 34.18 33.28 33.79 0.1M
2023-02-01 34.00 34.09 33.10 33.78 0.1M
2023-01-31 32.70 33.98 32.50 33.83 0.1M
2023-01-30 33.69 33.89 32.03 32.49 0.3M
2023-01-27 34.70 34.75 33.67 33.76 0.1M
2023-01-26 35.52 35.86 34.40 34.86 0.1M
2023-01-25 34.25 35.41 33.61 35.34 0.2M
2023-01-24 34.06 34.61 33.29 34.33 0.1M
2023-01-23 34.30 35.45 33.93 34.21 0.2M
2023-01-20 32.83 34.53 32.40 34.20 0.2M
2023-01-19 32.93 33.09 30.78 32.83 0.6M
2023-01-18 35.29 36.75 33.04 33.10 0.4M
2023-01-17 35.25 35.97 34.77 35.12 0.3M
2023-01-13 34.74 35.42 34.19 34.99 0.3M
2023-01-12 35.43 35.75 33.61 35.10 0.3M
2023-01-11 34.08 36.87 34.08 35.93 0.5M
2023-01-10 34.00 34.11 33.26 33.89 0.1M
2023-01-09 33.55 34.19 32.61 33.60 0.3M
2023-01-06 33.10 34.50 33.05 33.42 0.3M
2023-01-05 31.93 33.02 31.65 32.95 0.2M
2023-01-04 30.92 31.97 30.21 31.87 0.1M
2023-01-03 32.30 32.39 31.10 31.13 0.3M