Mercados españoles cerrados

Kosmos Energy Ltd. (KOS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,67-0,24 (-4,06%)
Al cierre: 04:00PM EDT
5,72 +0,05 (+0,88%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20245,855,875,665,675,676.641.093
29 abr 20245,865,975,855,915,913.859.900
26 abr 20245,825,915,785,885,882.100.800
25 abr 20245,955,975,775,835,833.725.400
24 abr 20245,825,985,755,955,953.982.300
23 abr 20245,865,925,815,835,833.823.800
22 abr 20245,946,005,845,875,874.201.200
19 abr 20246,036,145,985,985,983.585.400
18 abr 20246,096,236,026,066,064.968.600
17 abr 20246,076,196,016,066,063.926.700
16 abr 20245,996,145,896,096,098.193.600
15 abr 20246,186,255,996,056,056.684.800
12 abr 20246,406,586,136,206,206.579.700
11 abr 20246,366,416,186,336,337.317.500
10 abr 20246,086,336,046,326,329.929.000
09 abr 20245,956,245,906,226,2219.826.600
08 abr 20245,936,175,905,915,9115.131.100
05 abr 20246,006,025,865,875,876.614.400
04 abr 20245,826,005,715,985,988.147.600
03 abr 20245,885,935,555,815,8114.434.400
02 abr 20245,915,935,775,885,884.641.000
01 abr 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 ene 20246,346,396,056,066,064.379.600
30 ene 20246,136,376,096,366,363.500.600
29 ene 20246,316,316,066,246,245.849.100
26 ene 20246,296,336,206,286,283.927.900
25 ene 20246,336,336,136,286,285.677.400
24 ene 20246,346,346,166,276,274.318.300
23 ene 20246,256,306,176,256,254.286.500
22 ene 20246,356,356,136,256,256.229.900
19 ene 20246,376,386,266,366,363.291.200
18 ene 20246,306,406,266,396,394.180.000
17 ene 20246,326,416,206,256,255.524.600
16 ene 20246,456,536,406,426,425.748.100
12 ene 20246,676,796,506,506,504.592.100
11 ene 20246,566,626,506,546,545.726.300
10 ene 20246,636,636,426,506,506.167.100
09 ene 20246,736,766,536,636,635.498.200
08 ene 20246,636,786,526,776,773.968.500
05 ene 20246,806,876,746,836,834.460.000
04 ene 20246,856,886,616,736,736.056.300
03 ene 20246,736,936,676,876,872.710.400
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...