STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Pampa Energía S.A. (PAM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

46.45

+1.06

(+2.33%)

As of 01:43PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	45.72	46.86	45.19	46.45	46.45	96,236
May 01, 2024	44.34	45.71	43.02	45.39	45.39	150,400
Apr 30, 2024	44.60	45.84	44.32	44.37	44.37	303,500
Apr 29, 2024	44.26	45.55	44.17	44.84	44.84	141,100
Apr 26, 2024	43.70	44.60	43.20	44.04	44.04	175,100
Apr 25, 2024	43.23	44.10	42.48	43.86	43.86	343,200
Apr 24, 2024	45.07	45.07	43.33	43.57	43.57	274,000
Apr 23, 2024	46.10	46.78	44.88	45.10	45.10	327,800
Apr 22, 2024	43.08	46.34	42.30	46.25	46.25	395,900
Apr 19, 2024	41.94	43.50	41.70	43.08	43.08	231,200
Apr 18, 2024	42.48	42.94	41.74	41.89	41.89	235,700
Apr 17, 2024	42.31	42.60	41.32	42.02	42.02	224,200
Apr 16, 2024	42.01	42.40	40.88	42.07	42.07	307,800
Apr 15, 2024	45.80	45.83	42.07	42.45	42.45	372,600
Apr 12, 2024	46.05	46.80	44.75	45.18	45.18	402,100
Apr 11, 2024	45.93	46.18	44.41	46.12	46.12	347,600
Apr 10, 2024	46.05	46.33	44.68	45.65	45.65	370,400
Apr 09, 2024	46.00	47.54	45.31	46.50	46.50	437,800
Apr 08, 2024	46.89	48.22	45.49	46.04	46.04	1,356,200
Apr 05, 2024	43.34	47.34	43.34	46.60	46.60	860,100
Apr 04, 2024	43.80	44.89	43.29	43.52	43.52	458,400
Apr 03, 2024	41.90	44.00	41.90	43.78	43.78	428,000
Apr 02, 2024	42.42	42.85	41.45	41.74	41.74	156,700
Apr 01, 2024	43.00	43.59	42.49	42.71	42.71	82,500
Mar 28, 2024	43.50	44.10	42.90	43.14	43.14	153,100
Mar 27, 2024	42.53	43.91	42.37	43.50	43.50	248,300
Mar 26, 2024	42.72	43.30	41.53	42.55	42.55	527,300
Mar 25, 2024	44.19	45.11	42.49	42.83	42.83	446,400
Mar 22, 2024	43.69	43.86	42.35	43.68	43.68	434,700
Mar 21, 2024	43.72	44.21	42.95	43.40	43.40	673,900
Mar 20, 2024	42.00	44.00	41.90	43.66	43.66	571,100
Mar 19, 2024	42.51	44.14	41.64	41.91	41.91	578,100
Mar 18, 2024	39.86	42.92	38.81	42.53	42.53	588,100
Mar 15, 2024	38.56	39.99	38.45	39.64	39.64	373,400
Mar 14, 2024	39.20	39.73	38.54	39.16	39.16	291,800
Mar 13, 2024	39.62	40.60	39.09	39.16	39.16	411,800
Mar 12, 2024	38.69	39.70	38.15	39.37	39.37	372,100
Mar 11, 2024	39.87	40.59	38.76	39.02	39.02	295,100
Mar 08, 2024	40.23	40.69	38.83	39.61	39.61	445,300
Mar 07, 2024	40.00	41.70	39.12	39.30	39.30	676,300
Mar 06, 2024	41.73	42.87	41.44	41.85	41.85	161,700
Mar 05, 2024	41.21	42.49	40.50	41.41	41.41	229,200
Mar 04, 2024	43.21	44.69	41.46	41.63	41.63	274,100
Mar 01, 2024	42.27	43.10	41.90	42.69	42.69	111,800
Feb 29, 2024	41.98	43.37	41.32	42.02	42.02	142,900
Feb 28, 2024	42.06	42.29	41.16	41.57	41.57	161,300
Feb 27, 2024	43.35	43.83	41.90	42.35	42.35	113,000
Feb 26, 2024	44.67	45.64	43.29	43.45	43.45	145,500
Feb 23, 2024	43.56	44.82	43.31	44.54	44.54	140,000
Feb 22, 2024	42.23	44.82	42.23	43.60	43.60	187,300
Feb 21, 2024	42.14	42.78	41.44	42.21	42.21	114,900
Feb 20, 2024	42.12	43.48	41.12	42.06	42.06	247,700
Feb 16, 2024	43.20	43.82	42.29	42.34	42.34	141,600
Feb 15, 2024	43.94	44.82	43.07	43.38	43.38	193,100
Feb 14, 2024	43.47	44.40	42.74	43.93	43.93	73,700
Feb 13, 2024	43.00	43.91	42.73	43.34	43.34	44,700
Feb 12, 2024	44.02	44.28	43.20	43.36	43.36	51,900
Feb 09, 2024	43.57	44.94	43.53	44.08	44.08	118,300
Feb 08, 2024	44.00	44.60	42.86	43.37	43.37	171,400
Feb 07, 2024	44.99	45.93	42.15	44.22	44.22	292,000
Feb 06, 2024	47.15	47.76	46.35	46.85	46.85	64,400
Feb 05, 2024	48.07	48.44	46.57	46.90	46.90	90,300
Feb 02, 2024	48.84	49.16	48.15	48.59	48.59	92,100
Feb 01, 2024	48.83	49.41	47.98	49.17	49.17	95,000
Jan 31, 2024	48.97	49.60	48.43	48.70	48.70	99,500
Jan 30, 2024	49.09	49.50	48.12	48.78	48.78	65,200
Jan 29, 2024	49.55	49.60	47.45	49.09	49.09	107,700
Jan 26, 2024	49.74	50.00	48.27	49.94	49.94	199,900
Jan 25, 2024	48.52	50.01	48.52	49.79	49.79	175,900
Jan 24, 2024	47.26	49.85	47.26	48.05	48.05	195,400
Jan 23, 2024	48.16	48.46	47.07	47.34	47.34	81,900
Jan 22, 2024	48.16	50.00	47.92	48.13	48.13	175,300
Jan 19, 2024	47.17	47.89	46.21	47.78	47.78	168,300
Jan 18, 2024	47.22	47.61	46.17	47.23	47.23	59,400
Jan 17, 2024	46.38	48.24	46.03	47.15	47.15	143,700
Jan 16, 2024	46.23	47.01	46.23	46.72	46.72	110,400
Jan 12, 2024	46.83	47.73	45.79	46.91	46.91	58,000
Jan 11, 2024	47.12	47.85	46.18	46.60	46.60	66,900
Jan 10, 2024	46.36	47.00	45.46	46.86	46.86	126,000
Jan 09, 2024	48.84	49.53	46.33	46.45	46.45	135,400
Jan 08, 2024	47.41	49.51	47.27	48.80	48.80	151,300
Jan 05, 2024	47.11	48.67	45.55	48.17	48.17	148,600
Jan 04, 2024	48.40	49.24	47.37	47.74	47.74	154,800
Jan 03, 2024	48.21	49.43	48.21	48.49	48.49	140,300
Jan 02, 2024	49.42	49.54	47.91	48.22	48.22	183,200
Dec 29, 2023	48.60	50.12	48.60	49.52	49.52	126,600
Dec 28, 2023	49.43	49.72	48.19	48.65	48.65	250,900
Dec 27, 2023	50.43	51.12	49.37	49.55	49.55	114,400
Dec 26, 2023	50.63	51.38	49.93	50.48	50.48	115,200
Dec 22, 2023	49.49	51.50	49.00	50.36	50.36	264,000
Dec 21, 2023	50.56	52.17	48.21	50.05	50.05	342,800
Dec 20, 2023	50.51	51.70	50.08	50.08	50.08	325,900
Dec 19, 2023	50.11	51.05	48.90	50.56	50.56	201,700
Dec 18, 2023	49.68	50.46	48.50	50.36	50.36	227,700
Dec 15, 2023	48.37	49.04	47.61	48.80	48.80	241,400
Dec 14, 2023	50.00	50.35	48.09	48.40	48.40	139,700
Dec 13, 2023	48.86	49.68	47.06	49.51	49.51	289,100
Dec 12, 2023	46.37	49.31	46.37	49.00	49.00	280,300
Dec 11, 2023	47.89	47.91	46.05	46.84	46.84	131,800
Dec 08, 2023	46.91	47.89	46.10	47.37	47.37	175,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,842.80+114.25(+0.53%)

S&P 5005,053.26+34.87(+0.69%)

DOW38,160.75+257.46(+0.68%)

CAD/USD0.7308+0.0027(+0.37%)

CRUDE OIL79.13+0.13(+0.16%)

Bitcoin CAD80,754.98+2,524.08(+3.23%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Pampa Energía S.A. (PAM)

S&P/TSX
21,842.80
+114.25(+0.53%)

S&P 500
5,053.26
+34.87(+0.69%)

DOW
38,160.75
+257.46(+0.68%)

CAD/USD
0.7308
+0.0027(+0.37%)

CRUDE OIL
79.13
+0.13(+0.16%)

Bitcoin CAD
80,754.98
+2,524.08(+3.23%)