Vaalco Energy Inc (EGY)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
234.999 |
-2,98%
|
4,65
|
4,5535
|
4,6797
|
4,56
|
27/12/2023 |
219.636 |
-0,42%
|
4,75
|
4,67
|
4,75
|
4,70
|
26/12/2023 |
248.578 |
1,29%
|
4,685
|
4,66
|
4,7775
|
4,72
|
22/12/2023 |
284.871 |
-0,85%
|
4,74
|
4,63
|
4,77
|
4,66
|
21/12/2023 |
241.263 |
1,73%
|
4,63
|
4,60
|
4,69
|
4,70
|
20/12/2023 |
320.453 |
-1,49%
|
4,68
|
4,60
|
4,83
|
4,62
|
19/12/2023 |
334.969 |
2,63%
|
4,58
|
4,56
|
4,70
|
4,69
|
18/12/2023 |
312.385 |
2,24%
|
4,49
|
4,51
|
4,615
|
4,57
|
15/12/2023 |
211.011 |
-0,45%
|
4,49
|
4,425
|
4,515
|
4,47
|
14/12/2023 |
315.609 |
3,22%
|
4,15
|
4,1392
|
4,54
|
4,49
|
13/12/2023 |
356.214 |
5,07%
|
4,15
|
4,1392
|
4,35
|
4,35
|
12/12/2023 |
299.884 |
-3,04%
|
4,17
|
4,08
|
4,20
|
4,14
|
11/12/2023 |
265.479 |
-4,90%
|
4,45
|
4,27
|
4,45
|
4,27
|
08/12/2023 |
248.931 |
0,00%
|
4,49
|
4,43
|
4,5481
|
4,49
|
07/12/2023 |
256.458 |
0,45%
|
4,54
|
4,42
|
4,50
|
4,49
|
06/12/2023 |
455.800 |
-2,83%
|
4,54
|
4,47
|
4,635
|
4,47
|
05/12/2023 |
255.612 |
-0,65%
|
4,60
|
4,56
|
4,6398
|
4,60
|
04/12/2023 |
255.618 |
-0,64%
|
4,56
|
4,55
|
4,65
|
4,63
|
01/12/2023 |
375.301 |
0,22%
|
4,66
|
4,57
|
4,72
|
4,66
|
30/11/2023 |
347.769 |
1,31%
|
4,62
|
4,58
|
4,70
|
4,65
|
29/11/2023 |
318.334 |
1,77%
|
4,54
|
4,511
|
4,59
|
4,59
|
28/11/2023 |
267.856 |
-0,88%
|
4,49
|
4,4803
|
4,56
|
4,51
|
27/11/2023 |
272.465 |
-1,94%
|
4,56
|
4,47
|
4,60
|
4,55
|
24/11/2023 |
150.381 |
1,74%
|
4,59
|
4,5957
|
4,685
|
4,68
|
23/11/2023 |
320.537 |
0,71%
|
4,44
|
4,42
|
4,625
|
4,63
|
22/11/2023 |
317.076 |
0,05%
|
4,44
|
4,42
|
4,625
|
4,60
|
21/11/2023 |
301.866 |
-0,21%
|
4,615
|
4,5652
|
4,69
|
4,66
|
20/11/2023 |
572.462 |
2,64%
|
4,66
|
4,55
|
4,70
|
4,67
|
17/11/2023 |
818.799 |
8,59%
|
4,255
|
4,25
|
4,55
|
4,55
|
16/11/2023 |
774.521 |
0,24%
|
4,145
|
4,01
|
4,205
|
4,19
|
15/11/2023 |
256.918 |
0,97%
|
4,145
|
4,14
|
4,2376
|
4,18
|
14/11/2023 |
369.867 |
0,73%
|
4,15
|
4,07
|
4,225
|
4,14
|
13/11/2023 |
247.818 |
2,24%
|
4,03
|
4,00
|
4,15
|
4,11
|
10/11/2023 |
273.349 |
3,34%
|
3,96
|
3,91
|
4,04
|
4,02
|
09/11/2023 |
438.315 |
0,00%
|
3,99
|
3,89
|
4,10
|
3,89
|
08/11/2023 |
817.742 |
-5,97%
|
3,99
|
3,85
|
4,145
|
3,94
|
07/11/2023 |
382.986 |
-3,23%
|
4,51
|
4,05
|
4,5239
|
4,19
|
06/11/2023 |
291.717 |
-3,35%
|
4,51
|
4,29
|
4,50
|
4,33
|
03/11/2023 |
322.093 |
-1,97%
|
4,40
|
4,41
|
4,58
|
4,48
|
02/11/2023 |
305.502 |
3,63%
|
4,40
|
4,388
|
4,57
|
4,57
|
01/11/2023 |
226.535 |
-1,34%
|
4,49
|
4,41
|
4,55
|
4,41
|
31/10/2023 |
254.430 |
0,90%
|
4,42
|
4,37
|
4,54
|
4,47
|
30/10/2023 |
189.173 |
0,23%
|
4,45
|
4,35
|
4,485
|
4,43
|
27/10/2023 |
149.490 |
-0,45%
|
4,45
|
4,335
|
4,45
|
4,43
|
26/10/2023 |
133.327 |
-0,45%
|
4,44
|
4,355
|
4,495
|
4,45
|
25/10/2023 |
194.156 |
-1,33%
|
4,53
|
4,43
|
4,53
|
4,47
|
24/10/2023 |
263.164 |
2,26%
|
4,45
|
4,44
|
4,54
|
4,53
|
23/10/2023 |
310.229 |
-2,21%
|
4,48
|
4,395
|
4,55
|
4,43
|
20/10/2023 |
282.956 |
-1,95%
|
4,45
|
4,5015
|
4,63
|
4,53
|
19/10/2023 |
438.720 |
2,90%
|
4,55
|
4,4311
|
4,6484
|
4,62
|
18/10/2023 |
249.515 |
-0,66%
|
4,39
|
4,46
|
4,572
|
4,49
|
17/10/2023 |
465.469 |
3,67%
|
4,39
|
4,385
|
4,55
|
4,52
|
16/10/2023 |
647.147 |
4,56%
|
4,285
|
4,23
|
4,37
|
4,36
|
13/10/2023 |
189.531 |
1,71%
|
4,175
|
4,15
|
4,22
|
4,17
|
12/10/2023 |
225.419 |
-1,21%
|
4,14
|
4,075
|
4,15
|
4,10
|
11/10/2023 |
217.031 |
0,00%
|
4,14
|
4,06
|
4,16
|
4,15
|
10/10/2023 |
216.439 |
1,22%
|
4,02
|
4,09
|
4,17
|
4,15
|
09/10/2023 |
457.063 |
5,13%
|
3,94
|
4,02
|
4,16
|
4,10
|