Kosmos Energy Ltd (KOS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
2.568.266 |
1,83%
|
3,89
|
3,81
|
3,99
|
3,90
|
| 26/11/2024 |
1.829.402 |
-3,04%
|
3,9999
|
3,81
|
4,13
|
3,83
|
| 25/11/2024 |
1.761.175 |
-1,74%
|
4,06
|
3,945
|
4,13
|
3,95
|
| 22/11/2024 |
1.772.441 |
0,50%
|
3,97
|
3,95
|
4,10
|
4,02
|
| 21/11/2024 |
2.034.021 |
2,56%
|
3,92
|
3,845
|
4,07
|
4,00
|
| 20/11/2024 |
2.400.115 |
-0,26%
|
3,955
|
3,845
|
3,985
|
3,90
|
| 19/11/2024 |
3.397.819 |
-3,22%
|
3,965
|
3,85
|
4,11
|
3,91
|
| 18/11/2024 |
2.585.248 |
3,86%
|
3,97
|
3,915
|
4,11
|
4,04
|
| 15/11/2024 |
4.755.897 |
-5,35%
|
3,93
|
3,87
|
4,215
|
3,89
|
| 14/11/2024 |
7.020.297 |
5,66%
|
3,95
|
3,765
|
4,215
|
4,11
|
| 13/11/2024 |
6.886.373 |
1,04%
|
3,815
|
3,7216
|
3,98
|
3,89
|
| 12/11/2024 |
7.215.315 |
0,79%
|
3,81
|
3,575
|
3,92
|
3,85
|
| 11/11/2024 |
6.778.183 |
5,53%
|
3,59
|
3,58
|
3,85
|
3,82
|
| 08/11/2024 |
4.909.919 |
0,00%
|
3,81
|
3,49
|
3,80
|
3,62
|
| 07/11/2024 |
3.725.413 |
-4,74%
|
3,8289
|
3,61
|
4,00
|
3,62
|
| 06/11/2024 |
5.521.661 |
2,43%
|
3,595
|
3,56
|
4,00
|
3,80
|
| 05/11/2024 |
4.425.737 |
%
|
3,595
|
3,56
|
3,795
|
3,75
|
| 04/11/2024 |
6.451.267 |
%
|
3,64
|
3,55
|
3,7502
|
3,6582
|
| 01/11/2024 |
4.566.511 |
%
|
3,83
|
3,655
|
3,89
|
3,78
|
| 31/10/2024 |
4.385.043 |
%
|
3,88
|
3,71
|
3,88
|
3,76
|
| 30/10/2024 |
2.448.210 |
%
|
3,825
|
3,80
|
3,90
|
3,82
|
| 29/10/2024 |
3.722.041 |
%
|
3,96
|
3,78
|
3,975
|
3,8493
|
| 28/10/2024 |
4.146.994 |
%
|
4,07
|
3,93
|
4,06
|
3,98
|
| 25/10/2024 |
4.312.149 |
%
|
4,07
|
4,01
|
4,165
|
4,17
|
| 24/10/2024 |
4.493.810 |
%
|
4,02
|
3,90
|
4,075
|
4,02
|
| 23/10/2024 |
2.781.812 |
%
|
4,285
|
3,93
|
4,085
|
3,98
|
| 22/10/2024 |
2.761.265 |
%
|
4,30
|
4,0811
|
4,322
|
4,08
|
| 21/10/2024 |
2.082.178 |
%
|
4,30
|
4,17
|
4,34
|
4,24
|
| 18/10/2024 |
2.557.494 |
%
|
4,18
|
4,134
|
4,26
|
4,22
|
| 17/10/2024 |
4.313.873 |
%
|
4,18
|
4,12
|
4,25
|
4,21
|
| 16/10/2024 |
5.579.799 |
%
|
4,04
|
4,03
|
4,275
|
4,16
|
| 15/10/2024 |
6.664.389 |
%
|
4,38
|
3,96
|
4,13
|
3,98
|
| 14/10/2024 |
2.101.377 |
%
|
4,38
|
4,23
|
4,39
|
4,27
|
| 11/10/2024 |
2.537.094 |
%
|
4,44
|
4,415
|
4,50
|
4,44
|
| 10/10/2024 |
3.730.478 |
%
|
4,37
|
4,335
|
4,57
|
4,47
|
| 09/10/2024 |
3.435.692 |
%
|
4,34
|
4,34
|
4,44
|
4,36
|
| 08/10/2024 |
4.626.698 |
%
|
4,34
|
4,22
|
4,40
|
4,40
|
| 07/10/2024 |
3.736.419 |
%
|
4,57
|
4,49
|
4,685
|
4,49
|
| 04/10/2024 |
3.943.470 |
%
|
4,37
|
4,50
|
4,645
|
4,5498
|
| 03/10/2024 |
4.595.689 |
%
|
4,37
|
4,28
|
4,55
|
4,51
|
| 02/10/2024 |
3.956.741 |
%
|
4,37
|
4,25
|
4,43
|
4,27
|
| 01/10/2024 |
5.968.631 |
%
|
3,875
|
4,00
|
4,28
|
4,26
|
| 30/09/2024 |
3.223.274 |
%
|
3,875
|
3,93
|
4,11
|
4,0985
|
| 27/09/2024 |
4.704.139 |
%
|
3,875
|
3,775
|
3,985
|
3,96
|
| 26/09/2024 |
9.736.500 |
%
|
3,875
|
3,695
|
4,00
|
3,70
|
| 25/09/2024 |
4.442.021 |
%
|
4,16
|
3,95
|
4,175
|
3,95
|
| 24/09/2024 |
6.937.578 |
%
|
4,29
|
4,17
|
4,31
|
4,21
|
| 23/09/2024 |
2.421.574 |
%
|
4,24
|
4,124
|
4,28
|
4,20
|
| 20/09/2024 |
3.158.102 |
%
|
4,35
|
4,235
|
4,37
|
4,26
|
| 19/09/2024 |
4.609.275 |
%
|
4,45
|
4,31
|
4,50
|
4,35
|
| 18/09/2024 |
2.116.912 |
%
|
4,38
|
4,25
|
4,48
|
4,29
|
| 17/09/2024 |
2.103.637 |
%
|
4,24
|
4,22
|
4,3999
|
4,37
|
| 16/09/2024 |
3.280.107 |
%
|
4,00
|
4,09
|
4,24
|
4,21
|
| 13/09/2024 |
2.201.103 |
%
|
4,00
|
3,99
|
4,08
|
4,01
|
| 12/09/2024 |
4.649.338 |
%
|
3,95
|
3,88
|
4,015
|
3,93
|
| 11/09/2024 |
2.993.989 |
%
|
3,82
|
3,75
|
3,91
|
4,00
|
| 10/09/2024 |
6.146.901 |
%
|
4,005
|
3,77
|
4,045
|
3,79
|
| 09/09/2024 |
5.966.738 |
%
|
4,15
|
3,945
|
4,165
|
4,00
|
| 06/09/2024 |
3.247.628 |
%
|
4,42
|
4,1301
|
4,4301
|
4,15
|
| 05/09/2024 |
3.341.236 |
%
|
4,42
|
4,31
|
4,437
|
4,3791
|
| 04/09/2024 |
4.410.928 |
%
|
4,53
|
4,35
|
4,565
|
4,36
|
| 03/09/2024 |
2.757.066 |
%
|
4,77
|
4,50
|
4,81
|
4,51
|
| 30/08/2024 |
1.901.249 |
%
|
4,85
|
4,83
|
4,97
|
4,87
|
| 29/08/2024 |
2.177.993 |
%
|
4,85
|
4,86
|
5,08
|
5,03
|
| 28/08/2024 |
1.492.595 |
%
|
4,89
|
4,78
|
4,91
|
4,79
|
| 27/08/2024 |
4.021.169 |
%
|
4,99
|
4,905
|
5,02
|
4,90
|
| 26/08/2024 |
3.280.441 |
%
|
4,99
|
4,90
|
5,055
|
4,92
|
| 23/08/2024 |
1.865.667 |
%
|
4,75
|
4,715
|
4,8888
|
4,82
|
| 22/08/2024 |
2.031.251 |
%
|
4,81
|
4,65
|
4,79
|
4,66
|
| 21/08/2024 |
3.664.940 |
%
|
4,81
|
4,66
|
4,81
|
4,73
|
| 20/08/2024 |
4.058.729 |
%
|
4,875
|
4,68
|
4,89
|
4,75
|
| 19/08/2024 |
5.050.520 |
%
|
4,865
|
4,86
|
5,01
|
4,91
|
| 16/08/2024 |
2.218.168 |
%
|
4,93
|
4,82
|
4,98
|
4,86
|
| 15/08/2024 |
1.964.494 |
%
|
4,94
|
4,87
|
5,075
|
5,00
|
| 14/08/2024 |
2.248.138 |
%
|
4,94
|
4,81
|
4,9489
|
4,91
|
| 13/08/2024 |
2.735.788 |
%
|
4,87
|
4,835
|
4,945
|
4,92
|
| 12/08/2024 |
3.750.803 |
%
|
4,82
|
4,81
|
4,94
|
4,88
|
| 09/08/2024 |
5.778.098 |
%
|
4,78
|
4,725
|
4,815
|
4,78
|
| 08/08/2024 |
2.483.898 |
%
|
4,68
|
4,67
|
4,88
|
4,80
|
| 07/08/2024 |
3.346.098 |
%
|
5,55
|
4,5411
|
4,7299
|
4,60
|
| 06/08/2024 |
4.257.239 |
%
|
5,55
|
4,53
|
4,7099
|
4,58
|
| 05/08/2024 |
6.651.149 |
%
|
5,55
|
4,43
|
4,885
|
4,67
|
| 02/08/2024 |
5.748.717 |
%
|
5,55
|
4,8701
|
5,23
|
4,89
|
| 01/08/2024 |
3.955.111 |
%
|
5,55
|
5,20
|
5,60
|
5,28
|
| 31/07/2024 |
3.604.744 |
%
|
5,30
|
5,54
|
5,6596
|
5,53
|
| 30/07/2024 |
3.432.709 |
%
|
5,30
|
5,295
|
5,53
|
5,46
|
| 29/07/2024 |
2.668.255 |
%
|
5,48
|
5,22
|
5,51
|
5,30
|
| 26/07/2024 |
2.592.423 |
%
|
5,54
|
5,385
|
5,55
|
5,46
|
| 25/07/2024 |
1.675.627 |
%
|
5,36
|
5,3011
|
5,51
|
5,49
|
| 24/07/2024 |
2.787.288 |
%
|
5,60
|
5,325
|
5,645
|
5,34
|
| 23/07/2024 |
2.371.272 |
%
|
5,57
|
5,49
|
5,66
|
5,65
|
| 22/07/2024 |
1.350.580 |
%
|
5,59
|
5,515
|
5,655
|
5,63
|
| 19/07/2024 |
1.971.369 |
%
|
5,65
|
5,54
|
5,68
|
5,60
|
| 18/07/2024 |
1.202.623 |
%
|
5,71
|
5,69
|
5,78
|
5,71
|
| 17/07/2024 |
2.935.649 |
%
|
5,82
|
5,70
|
5,965
|
5,74
|
| 16/07/2024 |
2.064.196 |
%
|
5,73
|
5,655
|
5,85
|
5,82
|
| 15/07/2024 |
1.477.307 |
%
|
5,73
|
5,62
|
5,81
|
5,74
|
| 12/07/2024 |
1.072.487 |
%
|
5,74
|
5,61
|
5,77
|
5,67
|
| 11/07/2024 |
1.644.301 |
%
|
5,44
|
5,545
|
5,7299
|
5,67
|
| 10/07/2024 |
1.189.995 |
%
|
5,44
|
5,45
|
5,56
|
5,56
|
