Pampa Energia Shs Sponsored American Deposit Receipt Repr 25 Shs $9.54

down -0.20


19/8/2014 04:02 PM  |  NYSE : PAM  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAM historical data

Date Open High Low Close Volume
8/19/20149.729.849.509.5463,200
8/18/20149.399.749.399.74116,615
8/15/20149.229.579.159.48258,412
8/14/20149.509.679.279.28388,368
8/13/20149.879.889.529.56189,937
8/12/201410.0910.109.849.86168,377
8/11/201410.5410.6810.0610.12189,234
8/8/201410.4910.6810.3310.56220,440
8/7/201410.2310.6510.0710.53300,648
8/6/20149.9010.499.8110.31471,476
8/5/201410.4310.579.9310.08403,874
8/4/201410.1110.6010.1110.57488,474
8/1/201410.2510.519.8510.30535,637
7/31/201410.0510.659.9710.31424,121
7/30/201410.9111.5610.7411.311,401,319
7/29/20149.269.889.159.88399,695
7/28/20149.689.739.199.31405,900
7/25/201410.3010.459.649.75320,625
7/24/201410.3010.5010.0710.15336,806
7/23/201410.2410.339.9510.05416,537
7/22/201410.4510.6110.0710.43411,664
7/21/201410.7510.7510.2710.45282,935
7/18/201410.0310.9910.0310.85664,322
7/17/201410.5210.709.9910.08599,074
7/16/201410.9311.2910.4010.55490,448
7/15/201410.9111.4710.7610.85928,051
7/14/201411.4511.4810.8210.96398,411
7/11/201411.3811.5811.1211.45657,693
7/10/201410.8811.4310.6211.40532,773
7/9/201410.4510.9610.2210.95755,438
7/8/201410.1610.3710.1110.36312,054
7/7/201410.0810.359.5110.06245,492
7/3/201410.1310.3710.1310.28251,681
7/2/201410.0010.149.9210.13379,794
7/1/20149.8010.069.809.95410,529
6/30/20149.709.809.369.80226,978
6/27/20149.459.709.259.56127,627
6/26/20149.789.889.209.46226,425
6/25/20149.529.779.079.68127,828
6/24/20149.949.989.379.47301,803
6/23/20149.579.979.519.89745,074
6/20/20148.809.708.809.49467,156
6/19/20149.229.448.808.80587,330
6/18/20148.819.558.279.55809,948
6/17/20149.259.258.258.92627,867
6/16/20149.389.508.128.75975,777
6/13/20149.059.428.659.37211,801
6/12/20149.309.329.079.13185,767
6/11/20149.289.579.009.21429,187
6/10/20149.7610.069.099.20822,485
6/9/20149.459.699.409.66498,045
6/6/20149.199.449.129.42283,743
6/5/20149.009.138.959.04332,515
6/4/20148.879.058.538.90167,630
6/3/20148.999.008.828.89232,943
6/2/20148.979.038.408.91487,515
5/30/20148.128.988.098.88530,700
5/29/20148.308.918.278.85794,129
5/28/20147.958.367.938.21638,848
5/27/20147.818.097.817.93455,350
5/23/20147.847.927.717.79177,868
5/22/20147.367.847.367.78327,765
5/21/20146.987.526.847.36504,241
5/20/20147.097.196.946.96154,271
5/19/20147.057.136.857.09185,138
5/16/20147.187.196.817.17186,600
5/15/20147.467.467.027.13138,793
5/14/20147.777.857.427.42109,122
5/13/20147.537.797.507.77143,483
5/12/20147.647.867.497.54232,460
5/9/20147.357.597.187.5495,651
5/8/20147.647.727.347.37130,767
5/7/20147.727.777.477.70111,781
5/6/20148.449.297.517.67190,898
5/5/20147.107.777.027.67331,020
5/2/20147.187.307.177.2846,301
5/1/20147.447.447.007.21147,668
4/30/20147.467.517.077.40319,883
4/29/20147.707.707.227.48314,029
4/28/20147.127.577.087.53553,675
4/25/20147.337.337.017.07258,963
4/24/20147.147.507.007.30568,086
4/23/20146.657.106.597.08520,194
4/22/20146.486.636.426.61280,655
4/21/20146.316.446.276.3972,508
4/17/20146.496.506.226.3134,146
4/16/20146.246.406.226.3091,390
4/15/20146.576.686.006.27173,877
4/14/20146.546.576.456.55121,069
4/11/20146.696.726.176.47166,796
4/10/20146.466.796.356.65191,395
4/9/20146.526.756.456.52250,731
4/8/20146.206.606.166.60355,256
4/7/20146.206.236.106.19142,873
4/4/20146.206.256.086.2198,324
4/3/20146.296.316.026.10216,874
4/2/20146.347.485.776.27380,050
4/1/20145.855.955.625.77164,950
3/31/20145.855.975.765.83253,294
3/28/20145.696.095.445.54164,476
Trading Center