Kosmos Energy Ltd (KOS)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
537.274 |
0,00%
|
5,82
|
5,655
|
5,965
|
5,8199
|
16/07/2024 |
2.064.196 |
1,39%
|
5,73
|
5,655
|
5,85
|
5,82
|
15/07/2024 |
1.477.307 |
1,24%
|
5,73
|
5,62
|
5,81
|
5,74
|
12/07/2024 |
1.072.487 |
0,00%
|
5,74
|
5,61
|
5,77
|
5,67
|
11/07/2024 |
1.644.301 |
1,98%
|
5,44
|
5,545
|
5,7299
|
5,67
|
10/07/2024 |
1.189.995 |
1,83%
|
5,44
|
5,45
|
5,56
|
5,56
|
09/07/2024 |
2.217.397 |
-0,18%
|
5,44
|
5,35
|
5,54
|
5,46
|
08/07/2024 |
1.522.794 |
0,18%
|
5,64
|
5,405
|
5,50
|
5,47
|
05/07/2024 |
2.791.309 |
-6,51%
|
5,64
|
5,44
|
5,7603
|
5,46
|
04/07/2024 |
1.534.283 |
4,85%
|
5,64
|
5,61
|
5,84
|
5,84
|
03/07/2024 |
1.534.193 |
4,31%
|
5,64
|
5,61
|
5,835
|
5,81
|
02/07/2024 |
983.510 |
0,00%
|
5,64
|
5,55
|
5,66
|
5,57
|
01/07/2024 |
1.732.463 |
0,54%
|
5,62
|
5,50
|
5,58
|
5,57
|
28/06/2024 |
1.871.820 |
0,00%
|
5,62
|
5,525
|
5,64
|
5,54
|
27/06/2024 |
2.266.885 |
2,03%
|
5,50
|
5,41
|
5,56
|
5,54
|
26/06/2024 |
1.801.559 |
0,56%
|
5,38
|
5,35
|
5,45
|
5,43
|
25/06/2024 |
1.846.466 |
-1,46%
|
5,26
|
5,37
|
5,4599
|
5,40
|
24/06/2024 |
2.329.562 |
3,79%
|
5,26
|
5,305
|
5,575
|
5,48
|
21/06/2024 |
1.680.133 |
-0,19%
|
5,26
|
5,24
|
5,335
|
5,28
|
20/06/2024 |
1.933.951 |
0,38%
|
5,26
|
5,21
|
5,325
|
5,29
|
19/06/2024 |
1.910.950 |
1,52%
|
5,29
|
5,24
|
5,355
|
5,33
|
18/06/2024 |
1.661.634 |
0,48%
|
5,29
|
5,24
|
5,355
|
5,275
|
17/06/2024 |
3.549.269 |
0,77%
|
5,22
|
5,1642
|
5,34
|
5,25
|
14/06/2024 |
4.929.029 |
-3,52%
|
5,365
|
5,07
|
5,395
|
5,21
|
13/06/2024 |
6.595.394 |
-4,93%
|
5,635
|
5,39
|
5,67
|
5,40
|
12/06/2024 |
1.582.853 |
0,35%
|
5,62
|
5,67
|
5,80
|
5,68
|
11/06/2024 |
1.706.776 |
-0,70%
|
5,62
|
5,57
|
5,655
|
5,65
|
10/06/2024 |
2.480.948 |
3,08%
|
5,57
|
5,56
|
5,71
|
5,69
|
07/06/2024 |
1.434.575 |
-1,95%
|
5,57
|
5,51
|
5,62
|
5,52
|
06/06/2024 |
3.793.889 |
-1,75%
|
5,71
|
5,60
|
5,77
|
5,63
|
05/06/2024 |
2.426.890 |
-0,35%
|
5,78
|
5,695
|
5,83
|
5,72
|
04/06/2024 |
2.124.706 |
-2,05%
|
5,80
|
5,66
|
5,82
|
5,74
|
03/06/2024 |
1.394.675 |
-3,93%
|
6,09
|
5,85
|
6,15
|
5,86
|
31/05/2024 |
1.454.124 |
0,66%
|
6,09
|
6,0513
|
6,22
|
6,10
|
30/05/2024 |
1.082.268 |
2,19%
|
5,97
|
5,94
|
6,075
|
6,06
|
29/05/2024 |
1.404.089 |
-2,31%
|
6,03
|
5,90
|
6,04
|
5,93
|
28/05/2024 |
2.972.944 |
4,66%
|
5,89
|
5,88
|
6,12
|
6,07
|
27/05/2024 |
0 |
0,69%
|
5,815
|
5,745
|
5,86
|
5,80
|
24/05/2024 |
2.431.928 |
0,69%
|
5,815
|
5,745
|
5,86
|
5,80
|
23/05/2024 |
2.333.308 |
-2,54%
|
6,25
|
5,74
|
6,03
|
5,76
|
22/05/2024 |
3.550.172 |
-4,52%
|
6,25
|
5,85
|
6,145
|
5,91
|
21/05/2024 |
2.717.140 |
-1,28%
|
6,25
|
6,185
|
6,33
|
6,19
|
20/05/2024 |
7.917.523 |
6,09%
|
6,05
|
5,985
|
6,32
|
6,27
|
17/05/2024 |
4.414.959 |
0,34%
|
6,05
|
5,835
|
5,95
|
5,91
|
16/05/2024 |
3.625.031 |
-2,16%
|
6,05
|
5,88
|
6,09
|
5,89
|
15/05/2024 |
4.002.833 |
-1,31%
|
6,09
|
5,92
|
6,115
|
6,02
|
14/05/2024 |
1.567.642 |
1,50%
|
6,06
|
6,00
|
6,11
|
6,10
|
13/05/2024 |
3.235.464 |
-1,31%
|
6,23
|
6,00
|
6,155
|
6,01
|
10/05/2024 |
3.490.714 |
-1,30%
|
6,23
|
6,01
|
6,25
|
6,09
|
09/05/2024 |
14.729.961 |
2,66%
|
5,89
|
6,045
|
6,27
|
6,17
|
08/05/2024 |
2.296.690 |
0,33%
|
5,89
|
5,85
|
6,02
|
6,01
|
07/05/2024 |
6.908.168 |
2,04%
|
5,93
|
5,76
|
6,07
|
5,99
|
06/05/2024 |
2.318.171 |
1,03%
|
5,85
|
5,825
|
5,985
|
5,87
|
03/05/2024 |
3.824.333 |
1,57%
|
5,74
|
5,71
|
5,86
|
5,81
|
02/05/2024 |
1.742.973 |
2,33%
|
5,69
|
5,575
|
5,74
|
5,72
|
01/05/2024 |
3.068.943 |
-1,41%
|
5,69
|
5,535
|
5,77
|
5,59
|
30/04/2024 |
2.708.854 |
-4,06%
|
5,86
|
5,66
|
5,86
|
5,67
|
29/04/2024 |
1.726.561 |
0,51%
|
5,88
|
5,86
|
5,97
|
5,91
|
26/04/2024 |
802.094 |
0,86%
|
5,81
|
5,79
|
5,92
|
5,88
|
25/04/2024 |
1.408.352 |
-2,02%
|
5,95
|
5,77
|
5,96
|
5,83
|
24/04/2024 |
1.476.951 |
2,06%
|
5,81
|
5,75
|
5,98
|
5,95
|
23/04/2024 |
1.795.831 |
-0,68%
|
5,86
|
5,81
|
5,92
|
5,83
|
22/04/2024 |
2.275.588 |
-1,84%
|
5,94
|
5,8401
|
5,995
|
5,87
|
19/04/2024 |
1.537.911 |
-1,32%
|
6,02
|
5,995
|
6,135
|
5,98
|
18/04/2024 |
2.705.691 |
0,00%
|
6,09
|
6,02
|
6,23
|
6,06
|
17/04/2024 |
1.810.794 |
-0,49%
|
6,18
|
6,009
|
6,185
|
6,06
|
16/04/2024 |
3.286.938 |
0,66%
|
6,18
|
5,89
|
6,14
|
6,09
|
15/04/2024 |
3.043.649 |
-2,42%
|
6,18
|
5,99
|
6,2446
|
6,05
|
12/04/2024 |
3.632.930 |
-2,05%
|
6,36
|
6,13
|
6,58
|
6,20
|
11/04/2024 |
3.634.776 |
0,16%
|
6,36
|
6,18
|
6,41
|
6,33
|
10/04/2024 |
5.496.061 |
1,61%
|
5,94
|
6,075
|
6,33
|
6,32
|
09/04/2024 |
9.327.267 |
5,25%
|
5,94
|
5,90
|
6,2375
|
6,22
|
08/04/2024 |
6.476.139 |
0,68%
|
5,99
|
5,90
|
6,17
|
5,91
|
05/04/2024 |
3.013.212 |
-1,84%
|
5,99
|
5,865
|
6,02
|
5,87
|
04/04/2024 |
3.470.831 |
2,93%
|
5,90
|
5,71
|
6,00
|
5,98
|
03/04/2024 |
8.610.105 |
-1,19%
|
5,90
|
5,55
|
5,93
|
5,81
|
02/04/2024 |
2.494.385 |
0,34%
|
5,61
|
5,77
|
5,92
|
5,88
|
01/04/2024 |
3.246.417 |
-1,68%
|
5,61
|
5,7835
|
6,00
|
5,86
|
28/03/2024 |
3.235.504 |
1,19%
|
5,61
|
5,90
|
6,045
|
5,96
|
27/03/2024 |
4.365.897 |
4,06%
|
5,61
|
5,60
|
5,96
|
5,89
|
26/03/2024 |
5.210.807 |
-4,71%
|
5,99
|
5,60
|
6,009
|
5,66
|
25/03/2024 |
2.315.636 |
2,24%
|
5,85
|
5,87
|
6,005
|
5,94
|
22/03/2024 |
2.243.115 |
-1,19%
|
5,85
|
5,73
|
5,91
|
5,81
|
21/03/2024 |
4.724.722 |
-2,81%
|
6,01
|
5,86
|
6,06
|
5,88
|
20/03/2024 |
5.450.965 |
0,83%
|
5,92
|
5,90
|
6,05
|
6,05
|
19/03/2024 |
4.859.082 |
3,99%
|
5,74
|
5,739
|
6,00
|
6,00
|
18/03/2024 |
4.351.779 |
1,23%
|
5,78
|
5,60
|
5,83
|
5,77
|
15/03/2024 |
2.765.027 |
-1,89%
|
5,78
|
5,68
|
5,875
|
5,70
|
14/03/2024 |
4.391.399 |
4,69%
|
5,565
|
5,53
|
5,84
|
5,81
|
13/03/2024 |
2.629.145 |
0,92%
|
5,51
|
5,48
|
5,69
|
5,50
|
12/03/2024 |
2.213.745 |
-1,63%
|
5,51
|
5,43
|
5,54
|
5,45
|
11/03/2024 |
2.369.656 |
0,36%
|
5,49
|
5,4204
|
5,57
|
5,54
|
08/03/2024 |
3.903.385 |
0,91%
|
5,47
|
5,39
|
5,565
|
5,52
|
07/03/2024 |
9.349.175 |
-2,15%
|
5,46
|
5,445
|
5,675
|
5,47
|
06/03/2024 |
24.590.200 |
3,33%
|
5,46
|
5,35
|
5,70
|
5,58
|
05/03/2024 |
17.830.165 |
-10,15%
|
6,30
|
5,26
|
5,77
|
5,40
|
04/03/2024 |
1.682.696 |
-3,84%
|
6,30
|
6,00
|
6,33
|
6,01
|
01/03/2024 |
2.914.412 |
2,85%
|
6,10
|
6,185
|
6,365
|
6,3149
|
29/02/2024 |
3.347.947 |
1,66%
|
6,10
|
6,08
|
6,19
|
6,14
|
28/02/2024 |
3.712.335 |
1,34%
|
5,90
|
5,89
|
6,12
|
6,04
|