Pampa Energia Shs Sponsored American Deposit Receipt Repr 25 Shs $6.31

up +0.01


17/4/2014 06:40 PM  |  NYSE : PAM  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAM historical data

Date Open High Low Close Volume
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
3/27/20145.135.725.105.60229,793
3/26/20145.155.265.025.08128,244
3/25/20145.025.104.885.0996,020
3/24/20144.864.994.624.9614,698
3/21/20144.824.924.764.8675,616
3/20/20144.804.884.734.7754,847
3/19/20144.804.874.714.81112,010
3/18/20144.874.884.654.78103,522
3/17/20144.744.854.634.8385,073
3/14/20144.704.774.644.675,693
3/13/20144.744.754.624.6563,988
3/12/20144.734.774.604.7387,777
3/11/20144.844.844.694.7664,179
3/10/20144.914.944.694.8355,303
3/7/20144.905.004.804.8996,683
3/6/20144.795.004.684.9074,590
3/5/20144.774.874.694.8045,653
3/4/20144.664.834.544.8069,801
3/3/20144.784.814.504.6261,374
2/28/20144.835.204.784.88127,029
2/27/20144.735.054.694.78237,355
2/26/20144.975.004.634.7751,748
2/25/20145.125.174.934.9546,168
2/24/20145.155.235.035.10253,924
2/21/20145.115.355.035.13341,870
2/20/20144.955.124.915.07132,963
2/19/20145.045.144.904.9370,056
2/18/20145.005.104.855.09280,928
2/14/20144.324.784.314.76401,952
2/13/20144.314.314.164.2752,029
2/12/20144.174.434.164.36185,015
2/11/20144.234.244.104.14156,602
2/10/20144.304.304.204.2092,498
2/7/20144.264.314.164.30107,502
2/6/20144.104.264.104.20156,832
2/5/20144.054.294.054.09191,313
2/4/20144.114.273.984.04144,352
2/3/20144.154.274.054.07275,651
1/31/20144.194.193.964.15146,929
1/30/20144.204.304.124.2567,415
1/29/20144.164.254.004.16174,462
1/28/20144.194.244.084.19312,110
1/27/20144.144.273.994.20191,956
1/24/20144.194.314.004.15270,839
1/23/20144.804.804.184.19318,871
1/22/20144.955.014.844.84105,356
1/21/20144.985.034.924.9289,816
1/17/20144.985.074.974.9740,464
1/16/20145.045.104.944.9990,545
1/15/20145.055.115.015.0565,664
1/14/20145.105.115.015.0445,823
1/13/20145.095.125.005.0697,423
1/10/20145.195.205.075.1055,055
1/9/20145.225.355.135.18174,430
1/8/20145.325.345.085.24136,170
1/7/20145.255.295.085.2329,440
1/6/20145.555.555.225.22289,772
1/3/20145.225.505.215.46233,298
1/2/20145.295.295.175.1893,091
12/31/20135.275.355.235.2437,047
12/30/20135.325.385.185.2892,494
12/27/20135.295.365.155.31261,406
12/26/20135.375.375.155.3497,386
12/24/20135.305.305.205.2314,283
12/23/20135.545.565.205.28238,081
12/20/20135.605.645.425.47210,936
12/19/20135.825.865.485.54453,663
12/18/20135.905.905.605.80178,008
12/17/20136.016.015.795.90126,884
12/16/20135.765.995.755.9880,583
12/13/20135.855.905.715.7170,382
12/12/20135.955.955.785.83188,831
12/11/20135.936.015.865.92154,134
12/10/20136.146.155.866.00133,335
12/9/20136.136.326.026.17441,734
12/6/20136.056.245.976.1494,407
12/5/20136.016.035.925.9715,299
12/4/20135.986.095.855.9494,907
12/3/20136.316.365.956.00511,498
12/2/20136.756.856.296.35516,090
11/29/20136.706.786.426.66223,855
11/27/20136.656.826.326.64427,862
11/26/20136.336.806.286.65927,140
11/25/20135.996.235.525.98362,693
11/22/20135.505.975.455.86541,367
Trading Center