Italia markets closed

Kosmos Energy Ltd. (KOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,85+0,02 (+0,34%)
In data: 12:07PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20245,825,895,785,855,85798.473
25 apr 20245,955,975,775,835,833.725.400
24 apr 20245,825,985,755,955,953.982.300
23 apr 20245,865,925,815,835,833.823.800
22 apr 20245,946,005,845,875,874.201.200
19 apr 20246,036,145,985,985,983.585.400
18 apr 20246,096,236,026,066,064.968.600
17 apr 20246,076,196,016,066,063.926.700
16 apr 20245,996,145,896,096,098.193.600
15 apr 20246,186,255,996,056,056.684.800
12 apr 20246,406,586,136,206,206.579.700
11 apr 20246,366,416,186,336,337.317.500
10 apr 20246,086,336,046,326,329.929.000
09 apr 20245,956,245,906,226,2219.826.600
08 apr 20245,936,175,905,915,9115.131.100
05 apr 20246,006,025,865,875,876.614.400
04 apr 20245,826,005,715,985,988.147.600
03 apr 20245,885,935,555,815,8114.434.400
02 apr 20245,915,935,775,885,884.641.000
01 apr 20246,006,005,785,865,867.359.600
28 mar 20246,006,055,885,965,968.117.800
27 mar 20245,615,965,585,895,899.139.200
26 mar 20245,976,015,605,665,6611.198.000
25 mar 20245,876,015,875,945,944.979.100
22 mar 20245,875,915,735,815,816.083.100
21 mar 20246,036,075,865,885,888.942.000
20 mar 20245,936,055,906,056,0510.015.900
19 mar 20245,766,005,706,006,009.987.800
18 mar 20245,745,835,605,775,777.624.100
15 mar 20245,785,885,685,705,7011.067.400
14 mar 20245,585,845,535,815,819.080.500
13 mar 20245,485,695,485,555,555.113.600
12 mar 20245,535,545,435,455,455.088.000
11 mar 20245,475,575,425,545,544.544.000
08 mar 20245,465,575,385,525,527.773.100
07 mar 20245,615,685,455,475,4713.950.300
06 mar 20245,465,705,355,595,5935.273.900
05 mar 20245,265,775,235,405,4034.410.500
04 mar 20246,266,336,006,016,013.712.700
01 mar 20246,236,376,196,256,255.878.800
29 feb 20246,106,196,086,146,149.342.700
28 feb 20245,956,125,886,046,048.128.600
27 feb 20245,826,045,765,965,965.745.100
26 feb 20245,795,865,545,765,767.216.000
23 feb 20245,825,975,745,965,964.827.500
22 feb 20245,875,965,845,935,934.360.800
21 feb 20245,815,995,775,955,955.634.900
20 feb 20245,895,955,735,755,755.392.600
16 feb 20245,996,035,905,965,963.550.500
15 feb 20245,666,055,666,006,005.534.800
14 feb 20245,575,665,555,625,622.698.200
13 feb 20245,705,745,485,545,548.020.700
12 feb 20245,495,885,495,785,7810.174.700
09 feb 20245,745,775,365,425,4216.017.200
08 feb 20245,645,815,625,775,773.663.600
07 feb 20245,655,705,605,675,674.461.600
06 feb 20245,455,805,415,645,648.424.900
05 feb 20245,705,705,385,435,4311.666.100
02 feb 20245,905,935,745,795,796.374.000
01 feb 20246,156,235,935,965,965.985.500
31 gen 20246,346,396,056,066,064.379.600
30 gen 20246,136,376,096,366,363.500.600
29 gen 20246,316,316,066,246,245.849.100
26 gen 20246,296,336,206,286,283.927.900
25 gen 20246,336,336,136,286,285.677.400
24 gen 20246,346,346,166,276,274.318.300
23 gen 20246,256,306,176,256,254.286.500
22 gen 20246,356,356,136,256,256.229.900
19 gen 20246,376,386,266,366,363.291.200
18 gen 20246,306,406,266,396,394.180.000
17 gen 20246,326,416,206,256,255.524.600
16 gen 20246,456,536,406,426,425.748.100
12 gen 20246,676,796,506,506,504.592.100
11 gen 20246,566,626,506,546,545.726.300
10 gen 20246,636,636,426,506,506.167.100
09 gen 20246,736,766,536,636,635.498.200
08 gen 20246,636,786,526,776,773.968.500
05 gen 20246,806,876,746,836,834.460.000
04 gen 20246,856,886,616,736,736.056.300
03 gen 20246,736,936,676,876,872.710.400
02 gen 20246,766,856,706,736,732.253.800
29 dic 20236,816,856,686,716,712.687.700
28 dic 20236,936,996,786,796,792.204.300
27 dic 20237,037,076,936,986,982.649.700
26 dic 20236,997,076,947,047,042.169.500
22 dic 20236,886,946,806,876,872.840.900
21 dic 20236,696,806,666,786,782.461.100
20 dic 20236,786,836,666,676,673.767.000
19 dic 20236,676,756,626,726,724.890.900
18 dic 20236,676,906,616,646,645.709.200
15 dic 20236,716,726,466,546,548.144.400
14 dic 20236,566,766,496,646,645.704.400
13 dic 20236,206,396,126,366,365.167.900
12 dic 20236,226,255,986,176,174.944.200
11 dic 20236,316,456,276,326,323.818.300
08 dic 20236,296,406,296,346,343.574.400
07 dic 20236,176,256,106,226,222.706.700
06 dic 20236,176,276,076,096,096.076.400
05 dic 20236,606,656,246,256,254.832.400
04 dic 20236,706,716,526,636,633.126.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...