Premium
Kosmos Energy Ltd (KOS1)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.345 | 10.3077382731 | 3.347 | 3.771 | 3.347 | 3725 | 3.66001083 | DE |
| 4 | 0.107 | 2.98465829847 | 3.585 | 3.771 | 2.545 | 5644 | 3.12789668 | DE |
| 12 | -0.199 | -5.11436648676 | 3.891 | 3.953 | 2.545 | 4119 | 3.31641448 | DE |
| 26 | -1.41 | -27.6362210898 | 5.102 | 5.276 | 2.545 | 2883 | 3.66495903 | DE |
| 52 | -2.588 | -41.2101910828 | 6.28 | 6.28 | 2.545 | 2349 | 4.28496593 | DE |
| 156 | -3.018 | -44.9776453055 | 6.71 | 7.82 | 2.545 | 2047 | 4.63395245 | DE |
| 260 | -3.018 | -44.9776453055 | 6.71 | 7.82 | 2.545 | 2047 | 4.63395245 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 3.752 | 0.06 | 1.71 | 3.693 | 3.771 | 3.688 | 1487 |
| 1735939620 | 3.689 | 0.06 | 1.68 | 3.65 | 3.766 | 3.65 | 2841 |
| 1735853220 | 3.628 | 0.47 | 14.99 | 3.347 | 3.71 | 3.347 | 6846 |
| 1735594020 | 3.1549999 | 0.09 | 2.87 | 3.152 | 3.1549999 | 3.075 | 119 |
| 1735334820 | 3.067 | 0.13 | 4.32 | 3.04 | 3.137 | 3.04 | 6497 |
| 1734989220 | 2.94 | -0.07 | -2.29 | 2.979 | 2.983 | 2.899 | 640 |
| 1734730020 | 3.009 | 0.06 | 2.03 | 3.009 | 3.009 | 3.009 | 1500 |
| 1734643620 | 2.949 | -0.35 | -10.53 | 3.191 | 3.191 | 2.949 | 290 |
| 1734557220 | 3.296 | 0.3 | 9.94 | 3.094 | 3.296 | 2.94 | 11902 |
| 1734470820 | 2.998 | 0.35 | 13.13 | 2.687 | 3.082 | 2.545 | 29208 |
| 1734384420 | 2.65 | -0.34 | -11.37 | 2.951 | 2.951 | 2.613 | 2670 |
| 1734125220 | 2.99 | 0.03 | 0.98 | 3.001 | 3.136 | 2.99 | 12241 |
| 1734038820 | 2.961 | -0.62 | -17.41 | 3.2 | 3.2 | 2.961 | 2750 |
| 1733952420 | 3.585 | 0.27 | 8.08 | 3.585 | 3.585 | 3.585 | 29 |
| 1733866020 | 3.317 | 0 | 0.00 | 3.317 | 3.317 | 3.317 | 0 |
| 1733779620 | 3.317 | 0.03 | 1.04 | 3.349 | 3.426 | 3.317 | 135 |
| 1733520420 | 3.283 | -0.15 | -4.43 | 3.468 | 3.468 | 3.283 | 3854 |
| 1733434020 | 3.435 | -0.17 | -4.58 | 3.435 | 3.435 | 3.435 | 230 |
| 1733347620 | 3.6 | -0.09 | -2.47 | 3.705 | 3.705 | 3.6 | 869 |
| 1733261220 | 3.691 | 0 | 0.00 | 3.691 | 3.691 | 3.691 | 0 |
| 1733174820 | 3.691 | -0.09 | -2.48 | 3.804 | 3.81 | 3.675 | 6301 |
| 1732915620 | 3.785 | 0.01 | 0.26 | 3.773 | 3.785 | 3.736 | 6033 |
| 1732829220 | 3.775 | 0.15 | 4.02 | 3.775 | 3.775 | 3.775 | 17 |
| 1732742820 | 3.629 | 0 | 0.00 | 3.629 | 3.629 | 3.629 | 0 |
| 1732656420 | 3.629 | -0.2 | -5.20 | 3.84 | 3.89 | 3.629 | 165 |
| 1732570020 | 3.828 | 0.1 | 2.68 | 3.94 | 3.94 | 3.828 | 15 |
| 1732310760 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1732224360 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1732137960 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1732051560 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1731965160 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1731705960 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1731619560 | 3.728 | 0.13 | 3.56 | 3.728 | 3.728 | 3.728 | 100 |
| 1731533220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1731446820 | 3.6 | 0.37 | 11.42 | 3.6 | 3.6 | 3.6 | 706 |
| 1731360420 | 3.231 | 0 | 0.00 | 3.231 | 3.231 | 3.231 | 0 |
| 1731101220 | 3.231 | -0.17 | -4.97 | 3.3 | 3.3 | 3.231 | 4801 |
| 1731014760 | 3.4 | -0.1 | -2.86 | 3.586 | 3.586 | 3.4 | 6585 |
| 1730928360 | 3.5 | 0.11 | 3.24 | 3.465 | 3.621 | 3.465 | 305 |
| 1730841960 | 3.39 | 0.06 | 1.80 | 3.31 | 3.39 | 3.31 | 5700 |
| 1730755560 | 3.33 | -0.13 | -3.84 | 3.401 | 3.401 | 3.33 | 7174 |
| 1730496360 | 3.463 | -0.12 | -3.32 | 3.47 | 3.472 | 3.45 | 12150 |
| 1730409960 | 3.582 | 0 | 0.00 | 3.582 | 3.582 | 3.582 | 0 |
| 1730323560 | 3.582 | 0 | 0.00 | 3.582 | 3.582 | 3.582 | 0 |
| 1730237160 | 3.582 | -0.14 | -3.68 | 3.625 | 3.625 | 3.475 | 6111 |
| 1730150760 | 3.719 | -0.12 | -3.20 | 3.751 | 3.751 | 3.7 | 6500 |
| 1729887960 | 3.842 | 0 | 0.00 | 3.842 | 3.842 | 3.842 | 0 |
| 1729801560 | 3.842 | 0 | 0.00 | 3.842 | 3.842 | 3.842 | 0 |
| 1729715160 | 3.842 | -0.11 | -2.81 | 3.842 | 3.842 | 3.842 | 13 |
| 1729628760 | 3.953 | 0.05 | 1.31 | 3.953 | 3.953 | 3.953 | 400 |
| 1729542360 | 3.902 | 0 | 0.00 | 3.902 | 3.902 | 3.902 | 0 |
| 1729283160 | 3.902 | 0 | 0.00 | 3.902 | 3.902 | 3.902 | 0 |
| 1729196760 | 3.902 | 0 | 0.00 | 3.902 | 3.902 | 3.902 | 0 |
| 1729110360 | 3.902 | 0.15 | 4.05 | 3.902 | 3.902 | 3.902 | 10 |
| 1729023960 | 3.75 | -0.25 | -6.25 | 3.891 | 3.891 | 3.75 | 5200 |
| 1728937620 | 4 | -0.12 | -3.01 | 4 | 4 | 4 | 100 |
| 1728678360 | 4.1239999 | 0.12 | 3.10 | 4.1239999 | 4.1239999 | 4.1239999 | 34 |
| 1728591960 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1728505560 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1728419160 | 4 | -0.2 | -4.67 | 4 | 4 | 4 | 2500 |
| 1728332760 | 4.196 | 0 | 0.00 | 4.196 | 4.196 | 4.196 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
