Kosmos Energy Ltd (KOS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
1.263.658 |
0,96%
|
6,40
|
6,27
|
6,415
|
6,34
|
18/05/2023 |
1.867.718 |
0,64%
|
6,28
|
6,035
|
6,30
|
6,28
|
17/05/2023 |
1.945.614 |
3,83%
|
6,11
|
6,005
|
6,27
|
6,24
|
16/05/2023 |
2.374.848 |
-2,28%
|
6,08
|
6,00
|
6,17
|
6,01
|
15/05/2023 |
1.582.032 |
1,49%
|
6,08
|
6,0439
|
6,25
|
6,15
|
12/05/2023 |
1.622.200 |
0,66%
|
6,11
|
5,93
|
6,135
|
6,06
|
11/05/2023 |
1.917.452 |
-3,53%
|
6,135
|
5,95
|
6,22
|
6,02
|
10/05/2023 |
2.752.276 |
-1,58%
|
6,35
|
6,10
|
6,35
|
6,24
|
09/05/2023 |
6.368.501 |
0,00%
|
6,13
|
5,82
|
6,43
|
6,34
|
08/05/2023 |
3.050.431 |
-0,78%
|
6,545
|
6,33
|
6,61
|
6,34
|
05/05/2023 |
1.768.468 |
5,27%
|
6,35
|
6,25
|
6,47
|
6,39
|
04/05/2023 |
1.991.277 |
1,85%
|
6,06
|
5,935
|
6,17
|
6,07
|
03/05/2023 |
1.784.129 |
-1,16%
|
5,935
|
5,9133
|
6,13
|
5,96
|
02/05/2023 |
2.408.111 |
-5,63%
|
6,21
|
5,895
|
6,23
|
6,03
|
01/05/2023 |
1.410.645 |
-0,16%
|
6,30
|
6,20
|
6,47
|
6,39
|
28/04/2023 |
2.292.843 |
4,41%
|
6,07
|
6,045
|
6,455
|
6,40
|
27/04/2023 |
1.672.752 |
-0,16%
|
6,13
|
6,0825
|
6,295
|
6,13
|
26/04/2023 |
1.827.850 |
-3,00%
|
6,30
|
6,07
|
6,39
|
6,14
|
25/04/2023 |
2.212.762 |
-7,46%
|
6,69
|
6,31
|
6,735
|
6,33
|
24/04/2023 |
2.238.892 |
-1,01%
|
6,86
|
6,80
|
6,9461
|
6,84
|
21/04/2023 |
1.170.530 |
-1,85%
|
7,02
|
6,88
|
7,0972
|
6,91
|
20/04/2023 |
1.213.003 |
-2,76%
|
7,115
|
6,91
|
7,15
|
7,04
|
19/04/2023 |
1.722.425 |
-3,08%
|
7,28
|
7,0825
|
7,30
|
7,24
|
18/04/2023 |
1.078.850 |
1,72%
|
7,51
|
7,395
|
7,585
|
7,69
|
17/04/2023 |
1.212.978 |
0,00%
|
7,58
|
7,50
|
7,70
|
7,56
|
14/04/2023 |
2.791.158 |
-2,20%
|
7,82
|
7,44
|
7,815
|
7,56
|
13/04/2023 |
1.466.676 |
1,98%
|
7,62
|
7,56
|
7,85
|
7,73
|
12/04/2023 |
1.475.458 |
-2,19%
|
7,72
|
7,57
|
7,76
|
7,58
|
11/04/2023 |
1.798.812 |
-0,51%
|
7,84
|
7,675
|
7,85
|
7,75
|
10/04/2023 |
1.281.970 |
2,37%
|
7,63
|
7,675
|
7,915
|
7,79
|
06/04/2023 |
1.487.144 |
-2,69%
|
7,74
|
7,60
|
7,80
|
7,61
|
05/04/2023 |
1.346.157 |
0,51%
|
7,71
|
7,64
|
7,875
|
7,82
|
04/04/2023 |
928.080 |
-1,64%
|
7,93
|
7,64
|
7,94
|
7,78
|
03/04/2023 |
2.567.041 |
6,32%
|
7,94
|
7,755
|
8,115
|
7,91
|
31/03/2023 |
2.003.452 |
1,22%
|
7,37
|
7,31
|
7,54
|
7,44
|
30/03/2023 |
2.364.173 |
0,82%
|
7,45
|
7,225
|
7,43
|
7,35
|
29/03/2023 |
2.074.743 |
0,69%
|
7,38
|
7,18
|
7,40
|
7,29
|
28/03/2023 |
4.081.866 |
4,93%
|
6,86
|
6,86
|
7,33
|
7,24
|
27/03/2023 |
1.918.893 |
5,99%
|
6,66
|
6,475
|
6,93
|
6,90
|
24/03/2023 |
1.245.254 |
-0,61%
|
6,35
|
6,30
|
6,56
|
6,51
|
23/03/2023 |
2.152.908 |
-1,22%
|
6,65
|
6,47
|
6,885
|
6,50
|
22/03/2023 |
3.146.985 |
-4,36%
|
6,84
|
6,57
|
6,94
|
6,58
|
21/03/2023 |
2.731.095 |
7,67%
|
6,62
|
6,62
|
6,97
|
6,88
|
20/03/2023 |
2.192.373 |
3,07%
|
6,27
|
6,23
|
6,47
|
6,39
|
17/03/2023 |
2.882.569 |
-2,67%
|
6,31
|
6,02
|
6,41
|
6,20
|
16/03/2023 |
1.816.453 |
2,58%
|
5,98
|
5,96
|
6,41
|
6,37
|
15/03/2023 |
3.027.514 |
-9,61%
|
6,53
|
5,94
|
6,53
|
6,21
|
14/03/2023 |
2.263.496 |
-0,15%
|
6,95
|
6,735
|
7,2792
|
6,84
|
13/03/2023 |
2.876.768 |
-2,00%
|
7,09
|
6,59
|
7,11
|
6,85
|
10/03/2023 |
2.100.799 |
-1,83%
|
7,09
|
6,96
|
7,44
|
6,99
|
09/03/2023 |
2.481.701 |
-5,57%
|
7,61
|
7,06
|
7,65
|
7,12
|
08/03/2023 |
2.239.859 |
0,13%
|
7,54
|
7,4319
|
7,80
|
7,54
|
07/03/2023 |
2.441.222 |
-3,46%
|
7,77
|
7,505
|
7,81
|
7,53
|
06/03/2023 |
1.711.482 |
-6,35%
|
7,935
|
7,69
|
7,96
|
7,52
|
03/03/2023 |
1.972.031 |
5,66%
|
7,43
|
7,38
|
8,05
|
8,03
|
02/03/2023 |
1.373.568 |
-1,55%
|
7,62
|
7,465
|
7,70
|
7,60
|
01/03/2023 |
1.830.661 |
-1,91%
|
7,91
|
7,68
|
7,95
|
7,72
|
28/02/2023 |
3.511.186 |
-7,95%
|
8,43
|
7,865
|
8,49
|
7,87
|
27/02/2023 |
5.858.225 |
13,03%
|
7,68
|
7,678
|
8,55
|
8,545
|
24/02/2023 |
2.023.180 |
0,80%
|
7,415
|
7,30
|
7,57
|
7,56
|
23/02/2023 |
1.580.072 |
1,76%
|
7,48
|
7,38
|
7,61
|
7,50
|
22/02/2023 |
1.588.765 |
-1,60%
|
7,44
|
7,285
|
7,56
|
7,37
|
21/02/2023 |
2.921.491 |
-0,13%
|
7,45
|
7,38
|
7,57
|
7,49
|
20/02/2023 |
2.554.479 |
-2,60%
|
7,55
|
7,31
|
7,57
|
7,50
|
17/02/2023 |
2.554.479 |
-2,60%
|
7,55
|
7,31
|
7,57
|
7,50
|
16/02/2023 |
1.864.732 |
-2,78%
|
7,90
|
7,695
|
7,95
|
7,70
|
15/02/2023 |
3.406.150 |
-1,86%
|
7,90
|
7,73
|
7,96
|
7,92
|
14/02/2023 |
1.852.541 |
0,37%
|
7,87
|
7,85
|
8,175
|
8,07
|
13/02/2023 |
2.061.196 |
-1,95%
|
8,115
|
7,92
|
8,15
|
8,04
|
10/02/2023 |
3.793.424 |
8,18%
|
7,75
|
7,72
|
8,235
|
8,20
|
09/02/2023 |
1.719.171 |
-0,26%
|
7,63
|
7,57
|
7,78
|
7,58
|
08/02/2023 |
1.606.600 |
1,47%
|
7,53
|
7,45
|
7,70
|
7,60
|
07/02/2023 |
2.715.019 |
4,61%
|
7,20
|
7,07
|
7,49
|
7,49
|
06/02/2023 |
2.997.805 |
-3,82%
|
7,39
|
6,97
|
7,40
|
7,1363
|
03/02/2023 |
2.659.825 |
2,04%
|
7,34
|
7,33
|
7,6607
|
7,49
|
02/02/2023 |
2.543.980 |
-5,66%
|
7,78
|
7,27
|
7,78
|
7,34
|
01/02/2023 |
6.315.438 |
-1,64%
|
7,86
|
7,5501
|
7,95
|
7,78
|
31/01/2023 |
6.673.933 |
-0,13%
|
7,86
|
7,825
|
7,97
|
7,91
|
30/01/2023 |
5.223.540 |
-2,46%
|
7,93
|
7,85
|
8,155
|
7,92
|
27/01/2023 |
5.496.875 |
-0,37%
|
8,165
|
8,00
|
8,30
|
8,12
|
26/01/2023 |
2.688.741 |
4,22%
|
7,97
|
7,78
|
8,16
|
8,15
|
25/01/2023 |
1.144.192 |
-0,13%
|
7,86
|
7,61
|
7,89
|
7,82
|
24/01/2023 |
1.136.398 |
-0,13%
|
7,81
|
7,6705
|
7,985
|
7,83
|
23/01/2023 |
2.014.897 |
-2,02%
|
7,97
|
7,82
|
8,0899
|
7,77
|
20/01/2023 |
1.716.154 |
0,64%
|
7,85
|
7,75
|
7,93
|
7,93
|
19/01/2023 |
3.219.411 |
2,74%
|
7,70
|
7,66
|
7,88
|
7,88
|
18/01/2023 |
4.877.079 |
0,66%
|
7,695
|
7,50
|
8,108
|
7,67
|
17/01/2023 |
3.142.195 |
0,00%
|
7,67
|
7,52
|
7,80
|
7,62
|
16/01/2023 |
4.167.363 |
7,32%
|
7,19
|
7,175
|
7,6583
|
7,62
|
13/01/2023 |
4.167.363 |
7,32%
|
7,19
|
7,175
|
7,6583
|
7,62
|
12/01/2023 |
1.958.257 |
2,60%
|
7,01
|
6,975
|
7,20
|
7,10
|
11/01/2023 |
2.954.511 |
1,92%
|
6,84
|
6,83
|
7,01
|
6,92
|
10/01/2023 |
2.215.413 |
3,98%
|
6,54
|
6,42
|
6,79
|
6,79
|
09/01/2023 |
3.221.381 |
5,32%
|
6,36
|
6,3299
|
6,60
|
6,53
|
06/01/2023 |
1.989.474 |
0,81%
|
6,28
|
6,13
|
6,31
|
6,20
|
05/01/2023 |
1.447.952 |
1,82%
|
6,02
|
5,985
|
6,225
|
6,15
|
04/01/2023 |
1.704.498 |
0,84%
|
5,84
|
5,8399
|
6,17
|
6,04
|
03/01/2023 |
1.779.861 |
-5,82%
|
6,28
|
5,865
|
6,35
|
5,99
|
02/01/2023 |
1.156.790 |
-0,47%
|
6,34
|
6,285
|
6,43
|
6,34
|
30/12/2022 |
1.156.790 |
-0,47%
|
6,34
|
6,285
|
6,43
|
6,34
|