Vaalco Energy Inc (EGY)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,32%
|
6,19
|
6,14
|
6,225
|
6,15
|
17/05/2024 |
397.218 |
-0,32%
|
6,19
|
6,14
|
6,225
|
6,15
|
16/05/2024 |
418.171 |
-1,40%
|
6,30
|
6,12
|
6,349
|
6,17
|
15/05/2024 |
613.592 |
1,93%
|
6,19
|
6,17
|
6,38
|
6,33
|
14/05/2024 |
586.349 |
2,82%
|
6,07
|
5,98
|
6,22
|
6,21
|
13/05/2024 |
593.193 |
-2,58%
|
6,25
|
6,02
|
6,2799
|
6,04
|
10/05/2024 |
324.306 |
-0,32%
|
6,27
|
6,1805
|
6,31
|
6,20
|
09/05/2024 |
462.596 |
2,81%
|
6,10
|
6,0734
|
6,25
|
6,22
|
08/05/2024 |
620.623 |
-4,12%
|
6,39
|
6,03
|
6,45
|
6,05
|
07/05/2024 |
450.597 |
-0,47%
|
6,31
|
6,25
|
6,39
|
6,31
|
06/05/2024 |
362.842 |
1,12%
|
6,31
|
6,30
|
6,4299
|
6,34
|
03/05/2024 |
453.497 |
0,32%
|
6,28
|
6,17
|
6,315
|
6,27
|
02/05/2024 |
425.554 |
1,63%
|
6,26
|
6,14
|
6,29
|
6,25
|
01/05/2024 |
497.933 |
-3,91%
|
6,425
|
6,11
|
6,50
|
6,15
|
30/04/2024 |
567.068 |
-3,90%
|
6,65
|
6,37
|
6,68
|
6,40
|
29/04/2024 |
722.832 |
4,23%
|
6,595
|
6,56
|
6,74
|
6,66
|
26/04/2024 |
441.435 |
-0,62%
|
6,38
|
6,22
|
6,395
|
6,39
|
25/04/2024 |
393.106 |
-0,31%
|
6,46
|
6,3207
|
6,44
|
6,43
|
24/04/2024 |
440.054 |
0,31%
|
6,41
|
6,34
|
6,5375
|
6,45
|
23/04/2024 |
519.520 |
-3,31%
|
6,60
|
6,40
|
6,61
|
6,43
|
22/04/2024 |
315.598 |
-1,92%
|
6,60
|
6,585
|
6,78
|
6,64
|
19/04/2024 |
357.222 |
1,96%
|
6,60
|
6,59
|
6,80
|
6,77
|
18/04/2024 |
551.904 |
-1,34%
|
6,74
|
6,605
|
6,82
|
6,64
|
17/04/2024 |
412.337 |
-1,18%
|
6,74
|
6,72
|
6,91
|
6,73
|
16/04/2024 |
385.719 |
0,00%
|
6,74
|
6,70
|
6,875
|
6,81
|
15/04/2024 |
566.552 |
-1,00%
|
7,26
|
6,75
|
7,0701
|
6,94
|
12/04/2024 |
485.960 |
-1,96%
|
7,26
|
7,01
|
7,305
|
7,01
|
11/04/2024 |
488.779 |
-2,19%
|
7,35
|
7,07
|
7,3777
|
7,15
|
10/04/2024 |
593.831 |
1,53%
|
7,13
|
7,1299
|
7,325
|
7,31
|
09/04/2024 |
458.831 |
1,70%
|
7,11
|
7,095
|
7,22
|
7,20
|
08/04/2024 |
775.499 |
-2,88%
|
7,28
|
7,06
|
7,305
|
7,08
|
05/04/2024 |
474.954 |
2,21%
|
7,28
|
7,15
|
7,34
|
7,40
|
04/04/2024 |
873.790 |
-3,21%
|
7,47
|
7,15
|
7,505
|
7,24
|
03/04/2024 |
581.681 |
1,77%
|
7,38
|
7,355
|
7,495
|
7,48
|
02/04/2024 |
679.855 |
1,94%
|
7,30
|
7,25
|
7,4151
|
7,35
|
01/04/2024 |
848.781 |
4,30%
|
7,09
|
7,05
|
7,3194
|
7,27
|
28/03/2024 |
627.585 |
1,46%
|
6,95
|
6,91
|
7,03
|
6,97
|
27/03/2024 |
620.715 |
1,63%
|
7,00
|
6,721
|
6,905
|
6,87
|
26/03/2024 |
1.170.918 |
-2,73%
|
7,00
|
6,655
|
7,04
|
6,76
|
25/03/2024 |
2.502.863 |
12,64%
|
6,25
|
6,22
|
7,00
|
6,95
|
22/03/2024 |
546.870 |
0,49%
|
6,08
|
6,05
|
6,22
|
6,17
|
21/03/2024 |
820.428 |
0,16%
|
6,10
|
6,04
|
6,25
|
6,14
|
20/03/2024 |
709.058 |
1,66%
|
5,61
|
5,87
|
6,17
|
6,13
|
19/03/2024 |
903.572 |
7,11%
|
5,61
|
5,61
|
6,04
|
6,18
|
18/03/2024 |
1.094.877 |
4,15%
|
5,59
|
5,455
|
5,81
|
5,77
|
15/03/2024 |
928.848 |
3,75%
|
5,33
|
5,33
|
5,655
|
5,54
|
14/03/2024 |
3.061.687 |
19,51%
|
4,39
|
4,75
|
5,65
|
5,33
|
13/03/2024 |
268.041 |
2,77%
|
4,40
|
4,31
|
4,5091
|
4,46
|
12/03/2024 |
178.538 |
-1,59%
|
4,40
|
4,31
|
4,41
|
4,34
|
11/03/2024 |
230.442 |
2,80%
|
4,285
|
4,2801
|
4,43
|
4,41
|
08/03/2024 |
156.664 |
0,94%
|
4,28
|
4,28
|
4,33
|
4,29
|
07/03/2024 |
221.789 |
1,74%
|
4,22
|
4,21
|
4,33
|
4,25
|
06/03/2024 |
304.860 |
1,64%
|
4,32
|
4,22
|
4,36
|
4,33
|
05/03/2024 |
311.732 |
-0,70%
|
4,24
|
4,2241
|
4,35
|
4,26
|
04/03/2024 |
328.339 |
-3,38%
|
4,36
|
4,286
|
4,505
|
4,29
|
01/03/2024 |
279.750 |
-0,45%
|
4,36
|
4,435
|
4,5399
|
4,44
|
29/02/2024 |
536.572 |
3,96%
|
4,36
|
4,36
|
4,61
|
4,46
|
28/02/2024 |
122.191 |
-1,83%
|
4,33
|
4,285
|
4,3999
|
4,29
|
27/02/2024 |
214.756 |
3,31%
|
4,27
|
4,25
|
4,39
|
4,37
|
26/02/2024 |
161.966 |
0,00%
|
4,17
|
4,165
|
4,2492
|
4,23
|
23/02/2024 |
241.881 |
-0,24%
|
4,17
|
4,115
|
4,2499
|
4,23
|
22/02/2024 |
203.572 |
-1,17%
|
4,24
|
4,20
|
4,295
|
4,24
|
21/02/2024 |
260.818 |
0,00%
|
4,37
|
4,23
|
4,3797
|
4,29
|
20/02/2024 |
166.312 |
-1,83%
|
4,37
|
4,27
|
4,40
|
4,29
|
19/02/2024 |
144.759 |
0,00%
|
4,40
|
4,36
|
4,42
|
4,37
|
16/02/2024 |
144.759 |
3,07%
|
4,40
|
4,36
|
4,42
|
4,37
|
15/02/2024 |
221.847 |
4,25%
|
4,27
|
4,27
|
4,45
|
4,42
|
14/02/2024 |
209.863 |
0,00%
|
4,28
|
4,18
|
4,31
|
4,24
|
13/02/2024 |
262.153 |
-3,20%
|
4,28
|
4,22
|
4,43
|
4,24
|
12/02/2024 |
310.661 |
4,79%
|
4,24
|
4,20
|
4,43
|
4,38
|
09/02/2024 |
193.905 |
-1,18%
|
4,25
|
4,17
|
4,2601
|
4,18
|
08/02/2024 |
366.924 |
1,44%
|
4,17
|
4,145
|
4,23
|
4,23
|
07/02/2024 |
174.105 |
0,97%
|
4,10
|
4,0854
|
4,19
|
4,17
|
06/02/2024 |
221.238 |
0,98%
|
4,10
|
4,03
|
4,195
|
4,13
|
05/02/2024 |
230.612 |
-1,21%
|
4,09
|
4,03
|
4,16
|
4,09
|
02/02/2024 |
310.575 |
-2,59%
|
4,23
|
4,11
|
4,22
|
4,14
|
01/02/2024 |
201.837 |
-0,24%
|
4,435
|
4,23
|
4,39
|
4,25
|
31/01/2024 |
220.724 |
-4,91%
|
4,435
|
4,26
|
4,4491
|
4,26
|
30/01/2024 |
216.294 |
0,45%
|
4,41
|
4,395
|
4,49
|
4,48
|
29/01/2024 |
160.044 |
-0,22%
|
4,455
|
4,41
|
4,48
|
4,46
|
26/01/2024 |
285.851 |
0,45%
|
4,465
|
4,405
|
4,465
|
4,47
|
25/01/2024 |
260.786 |
1,60%
|
4,42
|
4,34
|
4,45
|
4,45
|
24/01/2024 |
270.986 |
0,46%
|
4,41
|
4,33
|
4,4312
|
4,38
|
23/01/2024 |
186.658 |
1,40%
|
4,22
|
4,32
|
4,39
|
4,36
|
22/01/2024 |
220.658 |
1,42%
|
4,22
|
4,21
|
4,32
|
4,30
|
19/01/2024 |
178.924 |
-1,17%
|
4,28
|
4,215
|
4,27
|
4,24
|
18/01/2024 |
238.942 |
0,23%
|
4,27
|
4,195
|
4,3167
|
4,29
|
17/01/2024 |
379.934 |
0,00%
|
4,52
|
4,131
|
4,28
|
4,30
|
16/01/2024 |
310.775 |
-3,59%
|
4,52
|
4,28
|
4,46
|
4,30
|
15/01/2024 |
266.982 |
0,91%
|
4,52
|
4,385
|
4,53
|
4,46
|
12/01/2024 |
266.982 |
0,91%
|
4,52
|
4,385
|
4,53
|
4,46
|
11/01/2024 |
254.502 |
1,14%
|
4,35
|
4,33
|
4,42
|
4,42
|
10/01/2024 |
226.842 |
-1,24%
|
4,41
|
4,315
|
4,4111
|
4,365
|
09/01/2024 |
344.084 |
-2,86%
|
4,55
|
4,38
|
4,54
|
4,42
|
08/01/2024 |
649.274 |
-0,87%
|
4,55
|
4,38
|
4,55
|
4,55
|
05/01/2024 |
310.457 |
0,66%
|
4,59
|
4,55
|
4,65
|
4,59
|
04/01/2024 |
258.907 |
-3,19%
|
4,70
|
4,551
|
4,73
|
4,56
|
03/01/2024 |
646.693 |
3,29%
|
4,59
|
4,575
|
4,80
|
4,71
|
02/01/2024 |
241.234 |
1,56%
|
4,47
|
4,47
|
4,61
|
4,56
|
29/12/2023 |
173.856 |
-1,54%
|
4,56
|
4,4501
|
4,56
|
4,49
|