Kosmos Energy Ltd. Common Shares (DE)のデータ

Kosmos Energy Ltd. Common Shares (DE)の基本情報

名前 Kosmos Energy Ltd. Common Shares (DE)
ティッカー KOS
国 Bermuda
上場年 2011.0
セクター Energy

Kosmos Energy Ltd. Common Shares (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.98 2.84 2.93 2.92 6126700.0 2.92
2021-02-12 2.91 2.71 2.77 2.88 4164300.0 2.88
2021-02-11 2.88 2.67 2.86 2.78 6069100.0 2.78
2021-02-10 2.95 2.81 2.84 2.88 6810000.0 2.88
2021-02-09 2.93 2.78 2.9 2.85 7287900.0 2.85
2021-02-08 3.0 2.73 2.75 2.99 9335000.0 2.99
2021-02-05 2.69 2.55 2.58 2.68 6273600.0 2.68
2021-02-04 2.57 2.48 2.57 2.54 6961000.0 2.54
2021-02-03 2.59 2.4 2.43 2.53 9550200.0 2.53
2021-02-02 2.44 2.3 2.36 2.37 7418300.0 2.37
2021-02-01 2.32 2.2 2.27 2.28 6841700.0 2.28
2021-01-29 2.46 2.18 2.37 2.22 10451000.0 2.22
2021-01-28 2.55 2.32 2.5 2.41 7487300.0 2.41
2021-01-27 2.61 2.28 2.35 2.44 8680700.0 2.44
2021-01-26 2.66 2.43 2.62 2.44 7200400.0 2.44
2021-01-25 2.66 2.48 2.63 2.59 7076800.0 2.59
2021-01-22 2.71 2.42 2.45 2.68 6652300.0 2.68
2021-01-21 2.81 2.51 2.75 2.55 8890700.0 2.55
2021-01-20 2.84 2.72 2.84 2.78 5438700.0 2.78
2021-01-19 2.9 2.73 2.9 2.81 6238500.0 2.81
2021-01-15 2.96 2.73 2.95 2.73 9246100.0 2.73
2021-01-14 3.02 2.88 2.91 2.97 6836600.0 2.97
2021-01-13 3.03 2.86 3.03 2.89 6104000.0 2.89
2021-01-12 3.01 2.9 2.93 2.97 7759200.0 2.97
2021-01-11 2.92 2.69 2.7 2.88 4961300.0 2.88
2021-01-08 2.93 2.74 2.92 2.81 7660300.0 2.81
2021-01-07 2.98 2.78 2.88 2.84 7077100.0 2.84
2021-01-06 2.94 2.63 2.77 2.82 11036100.0 2.82
2021-01-05 2.86 2.36 2.36 2.71 14735400.0 2.71
2021-01-04 2.48 2.3 2.39 2.36 7167400.0 2.36
2020-12-31 2.5 2.35 2.39 2.35 5651700.0 2.35
2020-12-30 2.47 2.31 2.32 2.42 4978900.0 2.42
2020-12-29 2.46 2.28 2.43 2.3 4838800.0 2.3
2020-12-28 2.56 2.35 2.47 2.37 5618400.0 2.37
2020-12-24 2.63 2.37 2.6 2.47 4777700.0 2.47
2020-12-23 2.61 2.23 2.24 2.51 15476000.0 2.51
2020-12-22 2.36 2.15 2.21 2.17 8897300.0 2.17
2020-12-21 2.27 2.02 2.08 2.24 11005900.0 2.24
2020-12-18 2.34 2.08 2.1 2.23 27895700.0 2.23
2020-12-17 2.11 2.02 2.1 2.1 6168300.0 2.1
2020-12-16 2.16 2.04 2.16 2.06 8695200.0 2.06
2020-12-15 2.21 2.06 2.19 2.17 7257000.0 2.17
2020-12-14 2.45 2.13 2.43 2.14 11886000.0 2.14
2020-12-11 2.4 2.16 2.39 2.35 12544700.0 2.35
2020-12-10 2.4 2.0 2.04 2.38 14612700.0 2.38
2020-12-09 2.28 1.93 2.19 1.97 16061700.0 1.97
2020-12-08 2.29 2.09 2.15 2.17 12382200.0 2.17
2020-12-07 2.32 2.08 2.26 2.15 11661900.0 2.15
2020-12-04 2.32 2.0 2.01 2.28 18983000.0 2.28
2020-12-03 2.0 1.76 1.87 1.97 12017100.0 1.97
2020-12-02 1.9 1.51 1.6 1.83 12674200.0 1.83
2020-12-01 1.82 1.59 1.81 1.6 11291600.0 1.6
2020-11-30 1.94 1.7 1.92 1.76 10808600.0 1.76
2020-11-27 2.0 1.9 1.99 1.92 4771700.0 1.92
2020-11-25 1.99 1.85 1.94 1.97 9968400.0 1.97
2020-11-24 2.26 1.8 2.24 1.97 22279000.0 1.97
2020-11-23 1.91 1.6 1.64 1.9 14352400.0 1.9
2020-11-20 1.62 1.51 1.54 1.56 8560500.0 1.56
2020-11-19 1.66 1.46 1.64 1.54 9462100.0 1.54
2020-11-18 1.77 1.54 1.55 1.57 14326200.0 1.57
2020-11-17 1.55 1.36 1.43 1.54 6800100.0 1.54
2020-11-16 1.46 1.34 1.39 1.46 9798000.0 1.46
2020-11-13 1.29 1.18 1.18 1.28 5427200.0 1.28
2020-11-12 1.23 1.17 1.19 1.19 5799700.0 1.19
2020-11-11 1.24 1.18 1.22 1.24 5534300.0 1.24
2020-11-10 1.25 1.14 1.24 1.21 9595400.0 1.21
2020-11-09 1.29 1.05 1.06 1.27 18421400.0 1.27
2020-11-06 1.05 0.99 1.05 0.99 4848000.0 0.99
2020-11-05 1.05 0.99 1.0 1.04 8711000.0 1.04
2020-11-04 1.01 0.98 1.0 1.0 7802200.0 1.0
2020-11-03 1.02 0.99 1.02 1.0 8455700.0 1.0
2020-11-02 1.02 0.98 1.02 1.0 5265000.0 1.0
2020-10-30 1.05 0.97 1.04 0.99 9500700.0 0.99
2020-10-29 1.08 1.02 1.05 1.06 6156900.0 1.06
2020-10-28 1.14 1.05 1.12 1.06 4965700.0 1.06
2020-10-27 1.21 1.15 1.21 1.16 2748400.0 1.16
2020-10-26 1.29 1.18 1.28 1.2 5823500.0 1.2
2020-10-23 1.33 1.25 1.25 1.33 4752800.0 1.33
2020-10-22 1.28 1.13 1.15 1.27 7284500.0 1.27
2020-10-21 1.17 1.1 1.13 1.14 4322500.0 1.14
2020-10-20 1.15 1.1 1.15 1.14 3384000.0 1.14
2020-10-19 1.18 1.12 1.17 1.14 3441300.0 1.14
2020-10-16 1.2 1.15 1.15 1.17 3513700.0 1.17
2020-10-15 1.2 1.07 1.09 1.2 6481700.0 1.2
2020-10-14 1.14 1.09 1.1 1.12 5828500.0 1.12
2020-10-13 1.12 1.08 1.12 1.08 3311800.0 1.08
2020-10-12 1.15 1.07 1.11 1.13 5809900.0 1.13
2020-10-09 1.16 1.1 1.14 1.13 4585600.0 1.13
2020-10-08 1.13 1.06 1.09 1.13 6300000.0 1.13
2020-10-07 1.08 1.04 1.07 1.08 5603100.0 1.08
2020-10-06 1.14 1.01 1.11 1.04 10607000.0 1.04
2020-10-05 1.32 1.08 1.31 1.12 43064500.0 1.12
2020-10-02 1.03 0.9 0.95 1.03 8162600.0 1.03
2020-10-01 1.0 0.96 0.98 0.98 5669200.0 0.98
2020-09-30 1.03 0.96 1.01 0.98 9400000.0 0.98
2020-09-29 1.07 0.97 1.05 1.0 8950500.0 1.0
2020-09-28 1.08 1.0 1.05 1.06 6757400.0 1.06
2020-09-25 1.06 1.0 1.05 1.0 5298200.0 1.0
2020-09-24 1.09 1.02 1.05 1.04 5806400.0 1.04
2020-09-23 1.2 1.05 1.18 1.05 4429300.0 1.05
2020-09-22 1.24 1.13 1.21 1.18 3588700.0 1.18
2020-09-21 1.27 1.17 1.27 1.19 6435200.0 1.19
2020-09-18 1.33 1.19 1.3 1.31 16236200.0 1.31
2020-09-17 1.33 1.25 1.27 1.28 8383400.0 1.28
2020-09-16 1.37 1.18 1.26 1.32 12451200.0 1.32
2020-09-15 1.27 1.01 1.02 1.24 14670100.0 1.24
2020-09-14 1.04 0.9 1.04 1.01 12866700.0 1.01
2020-09-11 1.1 1.01 1.09 1.02 6440800.0 1.02
2020-09-10 1.19 1.06 1.17 1.07 8125600.0 1.07
2020-09-09 1.27 1.12 1.27 1.18 9270500.0 1.18
2020-09-08 1.2 1.01 1.18 1.16 14458600.0 1.16
2020-09-04 1.39 1.17 1.35 1.21 12173300.0 1.21
2020-09-03 1.41 1.32 1.38 1.32 9968300.0 1.32
2020-09-02 1.47 1.37 1.46 1.37 5837300.0 1.37
2020-09-01 1.51 1.42 1.48 1.45 13066200.0 1.45
2020-08-31 1.52 1.47 1.51 1.47 4436000.0 1.47
2020-08-28 1.55 1.44 1.46 1.53 5366900.0 1.53
2020-08-27 1.48 1.42 1.47 1.46 5136400.0 1.46
2020-08-26 1.57 1.43 1.57 1.43 5890400.0 1.43
2020-08-25 1.6 1.5 1.6 1.57 3897000.0 1.57
2020-08-24 1.6 1.48 1.54 1.57 4422700.0 1.57
2020-08-21 1.58 1.46 1.57 1.51 8604100.0 1.51
2020-08-20 1.64 1.59 1.63 1.6 4125800.0 1.6
2020-08-19 1.75 1.61 1.75 1.65 6935900.0 1.65
2020-08-18 1.79 1.67 1.69 1.77 4815100.0 1.77
2020-08-17 1.75 1.65 1.75 1.7 5314100.0 1.7
2020-08-14 1.77 1.69 1.71 1.76 3356300.0 1.76
2020-08-13 1.75 1.69 1.71 1.73 3777600.0 1.73
2020-08-12 1.75 1.67 1.73 1.72 4989200.0 1.72
2020-08-11 1.8 1.67 1.75 1.71 7307800.0 1.71
2020-08-10 1.74 1.6 1.63 1.73 7016700.0 1.73
2020-08-07 1.62 1.44 1.47 1.61 7050100.0 1.61
2020-08-06 1.49 1.44 1.48 1.47 5348400.0 1.47
2020-08-05 1.54 1.45 1.51 1.51 6608800.0 1.51
2020-08-04 1.53 1.34 1.37 1.48 10055100.0 1.48
2020-08-03 1.59 1.32 1.59 1.34 21304300.0 1.34
2020-07-31 1.62 1.55 1.58 1.61 5842400.0 1.61
2020-07-30 1.66 1.57 1.63 1.57 4750800.0 1.57
2020-07-29 1.68 1.58 1.62 1.67 4795000.0 1.67
2020-07-28 1.71 1.57 1.68 1.61 5711300.0 1.61
2020-07-27 1.78 1.66 1.77 1.68 5432700.0 1.68
2020-07-24 1.82 1.74 1.76 1.75 4319600.0 1.75
2020-07-23 1.86 1.73 1.78 1.78 5916300.0 1.78
2020-07-22 1.84 1.68 1.77 1.81 6756100.0 1.81
2020-07-21 1.88 1.6 1.62 1.82 10187000.0 1.82
2020-07-20 1.62 1.53 1.6 1.57 6118400.0 1.57
2020-07-17 1.74 1.58 1.69 1.6 4745300.0 1.6
2020-07-16 1.75 1.6 1.68 1.71 5514600.0 1.71
2020-07-15 1.71 1.63 1.64 1.7 8977200.0 1.7
2020-07-14 1.6 1.45 1.48 1.6 7166700.0 1.6
2020-07-13 1.59 1.48 1.56 1.48 9887500.0 1.48
2020-07-10 1.6 1.52 1.54 1.55 6716200.0 1.55
2020-07-09 1.68 1.55 1.68 1.55 7731800.0 1.55
2020-07-08 1.7 1.52 1.59 1.68 9484400.0 1.68
2020-07-07 1.72 1.57 1.7 1.58 7676500.0 1.58
2020-07-06 1.79 1.56 1.67 1.71 27142400.0 1.71
2020-07-02 1.74 1.56 1.58 1.62 15332900.0 1.62
2020-07-01 1.75 1.52 1.67 1.52 12184300.0 1.52
2020-06-30 1.74 1.57 1.71 1.66 11188300.0 1.66
2020-06-29 1.83 1.66 1.81 1.67 9268000.0 1.67
2020-06-26 1.88 1.69 1.87 1.75 58070400.0 1.75
2020-06-25 1.9 1.62 1.66 1.9 9384500.0 1.9
2020-06-24 1.92 1.68 1.89 1.75 12895700.0 1.75
2020-06-23 1.99 1.87 1.9 1.96 8002800.0 1.96
2020-06-22 1.99 1.8 1.96 1.88 10249500.0 1.88
2020-06-19 2.14 1.94 2.13 1.95 17354300.0 1.95
2020-06-18 2.16 2.0 2.11 2.05 9500700.0 2.05
2020-06-17 2.38 2.1 2.38 2.1 13184400.0 2.1
2020-06-16 2.47 2.22 2.39 2.4 11764400.0 2.4
2020-06-15 2.23 2.0 2.05 2.2 12467400.0 2.2
2020-06-12 2.4 2.03 2.13 2.2 16797800.0 2.2
2020-06-11 2.32 1.93 2.02 1.94 12472500.0 1.94
2020-06-10 2.58 2.26 2.45 2.4 13865900.0 2.4
2020-06-09 2.97 2.63 2.89 2.69 14519400.0 2.69
2020-06-08 3.45 2.82 3.31 3.05 20101500.0 3.05
2020-06-05 2.87 2.43 2.5 2.82 20227000.0 2.82
2020-06-04 2.31 1.9 1.93 2.27 14939900.0 2.27
2020-06-03 1.99 1.87 1.95 1.98 12715200.0 1.98
2020-06-02 2.05 1.86 1.97 1.89 10140800.0 1.89
2020-06-01 1.97 1.78 1.78 1.93 8466200.0 1.93
2020-05-29 1.87 1.66 1.8 1.82 8542800.0 1.82
2020-05-28 1.93 1.8 1.88 1.81 7492500.0 1.81
2020-05-27 1.95 1.79 1.95 1.89 7533000.0 1.89
2020-05-26 1.98 1.85 1.96 1.91 8963100.0 1.91
2020-05-22 2.03 1.85 2.0 1.87 8982000.0 1.87
2020-05-21 2.05 1.86 1.94 1.99 13016300.0 1.99
2020-05-20 1.87 1.69 1.71 1.86 7622600.0 1.86
2020-05-19 1.78 1.6 1.72 1.63 8498200.0 1.63
2020-05-18 1.74 1.61 1.65 1.72 11339800.0 1.72
2020-05-15 1.57 1.35 1.38 1.57 9022100.0 1.57
2020-05-14 1.44 1.21 1.37 1.42 7530500.0 1.42
2020-05-13 1.58 1.38 1.56 1.4 8185600.0 1.4
2020-05-12 1.63 1.42 1.44 1.51 10436700.0 1.51
2020-05-11 1.47 1.35 1.37 1.4 7388200.0 1.4
2020-05-08 1.5 1.34 1.41 1.49 11291800.0 1.49
2020-05-07 1.52 1.35 1.52 1.38 9387400.0 1.38
2020-05-06 1.53 1.44 1.52 1.46 5738200.0 1.46
2020-05-05 1.74 1.46 1.73 1.5 13989000.0 1.5
2020-05-04 1.65 1.3 1.4 1.65 8617800.0 1.65
2020-05-01 1.81 1.34 1.72 1.46 16992500.0 1.46
2020-04-30 1.74 1.38 1.59 1.65 17337300.0 1.65
2020-04-29 1.49 1.37 1.38 1.44 12193600.0 1.44
2020-04-28 1.31 1.21 1.23 1.3 5072200.0 1.3
2020-04-27 1.23 1.05 1.17 1.21 6773000.0 1.21
2020-04-24 1.34 1.12 1.32 1.18 13708900.0 1.18
2020-04-23 1.48 1.2 1.2 1.21 22108800.0 1.21
2020-04-22 1.2 1.05 1.06 1.15 9373900.0 1.15
2020-04-21 1.04 0.92 0.94 1.03 14215400.0 1.03
2020-04-20 1.0 0.86 0.88 0.97 13676200.0 0.97
2020-04-17 0.95 0.87 0.88 0.95 10783500.0 0.95
2020-04-16 0.9 0.82 0.87 0.88 10213200.0 0.88
2020-04-15 0.89 0.8 0.86 0.87 9822200.0 0.87
2020-04-14 0.92 0.86 0.91 0.89 10748900.0 0.89
2020-04-13 0.98 0.88 0.95 0.9 11081200.0 0.9
2020-04-09 1.04 0.88 0.95 0.93 17042100.0 0.93
2020-04-08 1.01 0.87 1.0 0.92 14494200.0 0.92
2020-04-07 1.32 0.81 1.15 0.91 19283600.0 0.91
2020-04-06 1.06 0.9 0.93 1.06 13034600.0 1.06
2020-04-03 0.91 0.8 0.87 0.9 12519200.0 0.9
2020-04-02 0.93 0.76 0.81 0.83 12957300.0 0.83
2020-04-01 0.86 0.75 0.84 0.77 8558800.0 0.77
2020-03-31 0.93 0.84 0.91 0.9 9837400.0 0.9
2020-03-30 0.93 0.85 0.9 0.86 8079000.0 0.86
2020-03-27 1.01 0.81 0.97 0.86 8929500.0 0.86
2020-03-26 1.15 0.9 1.03 1.01 16050900.0 1.01
2020-03-25 1.0 0.81 0.88 0.98 13016800.0 0.98
2020-03-24 0.83 0.75 0.8 0.81 15039000.0 0.81
2020-03-23 0.72 0.62 0.62 0.7 14888200.0 0.7
2020-03-20 0.65 0.52 0.58 0.61 14414000.0 0.61
2020-03-19 0.66 0.51 0.59 0.53 13981800.0 0.53
2020-03-18 0.65 0.5 0.62 0.56 12822600.0 0.56
2020-03-17 0.81 0.65 0.8 0.69 16750300.0 0.69
2020-03-16 1.06 0.66 0.9 0.67 15826100.0 0.67
2020-03-13 1.27 0.96 1.26 1.12 19809000.0 1.12
2020-03-12 1.27 1.07 1.1 1.14 18698600.0 1.14
2020-03-11 1.37 1.08 1.35 1.21 20020600.0 1.21
2020-03-10 1.19 0.73 1.12 1.19 28946400.0 1.19
2020-03-09 1.34 0.72 1.32 0.8 31889600.0 0.8
2020-03-06 2.41 1.92 2.31 1.95 12655400.0 1.95
2020-03-05 2.62 2.38 2.56 2.43 12453100.0 2.43
2020-03-04 2.73 2.54 2.69 2.61 13534300.0 2.61
2020-03-03 2.94 2.64 2.92 2.65 12304700.0 2.61
2020-03-02 3.11 2.83 3.1 2.91 11781900.0 2.86
2020-02-28 3.1 2.81 2.97 3.05 24570700.0 3.0
2020-02-27 3.33 3.01 3.29 3.03 14244200.0 2.98
2020-02-26 3.64 3.36 3.64 3.41 10836700.0 3.35
2020-02-25 4.2 3.67 4.11 3.74 12562500.0 3.68
2020-02-24 4.79 4.01 4.65 4.04 15489100.0 3.97
2020-02-21 5.23 4.96 5.2 4.97 8842700.0 4.89
2020-02-20 5.35 5.16 5.24 5.28 6041800.0 5.19
2020-02-19 5.35 5.18 5.31 5.22 6512400.0 5.13
2020-02-18 5.33 5.2 5.31 5.25 4841000.0 5.16