VAALCO Energy, Inc. (EGY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 6.40 | 6.40 | 6.22 | 6.39 | 6.39 | 841,500 |
| 25 abr 2024 | 6.40 | 6.44 | 6.32 | 6.43 | 6.43 | 935,200 |
| 24 abr 2024 | 6.41 | 6.54 | 6.34 | 6.45 | 6.45 | 991,200 |
| 23 abr 2024 | 6.60 | 6.61 | 6.40 | 6.43 | 6.43 | 1,067,000 |
| 22 abr 2024 | 6.73 | 6.78 | 6.59 | 6.65 | 6.65 | 721,700 |
| 19 abr 2024 | 6.60 | 6.80 | 6.59 | 6.77 | 6.77 | 773,400 |
| 18 abr 2024 | 6.78 | 6.82 | 6.61 | 6.64 | 6.64 | 1,110,000 |
| 17 abr 2024 | 6.82 | 6.91 | 6.71 | 6.73 | 6.73 | 975,500 |
| 16 abr 2024 | 6.75 | 6.88 | 6.70 | 6.81 | 6.81 | 894,000 |
| 15 abr 2024 | 7.00 | 7.07 | 6.75 | 6.81 | 6.81 | 1,188,400 |
| 12 abr 2024 | 7.24 | 7.30 | 7.01 | 7.01 | 7.01 | 1,048,100 |
| 11 abr 2024 | 7.33 | 7.38 | 7.07 | 7.15 | 7.15 | 971,900 |
| 10 abr 2024 | 7.16 | 7.32 | 7.11 | 7.31 | 7.31 | 1,198,500 |
| 09 abr 2024 | 7.11 | 7.22 | 7.09 | 7.20 | 7.20 | 982,900 |
| 08 abr 2024 | 7.29 | 7.32 | 7.06 | 7.08 | 7.08 | 1,697,500 |
| 05 abr 2024 | 7.29 | 7.34 | 7.15 | 7.29 | 7.29 | 1,170,400 |
| 04 abr 2024 | 7.46 | 7.51 | 7.15 | 7.24 | 7.24 | 1,861,200 |
| 03 abr 2024 | 7.36 | 7.49 | 7.36 | 7.48 | 7.48 | 1,217,800 |
| 02 abr 2024 | 7.29 | 7.42 | 7.25 | 7.35 | 7.35 | 1,430,200 |
| 01 abr 2024 | 7.04 | 7.32 | 7.04 | 7.21 | 7.21 | 1,969,100 |
| 28 mar 2024 | 6.94 | 7.03 | 6.91 | 6.97 | 6.97 | 1,539,800 |
| 27 mar 2024 | 6.80 | 6.91 | 6.72 | 6.87 | 6.87 | 1,305,500 |
| 26 mar 2024 | 7.00 | 7.05 | 6.66 | 6.76 | 6.76 | 2,630,200 |
| 25 mar 2024 | 6.24 | 7.00 | 6.21 | 6.95 | 6.95 | 4,986,500 |
| 22 mar 2024 | 6.12 | 6.22 | 6.05 | 6.17 | 6.17 | 1,276,800 |
| 21 mar 2024 | 6.14 | 6.25 | 6.04 | 6.14 | 6.14 | 1,921,300 |
| 20 mar 2024 | 5.98 | 6.17 | 5.87 | 6.13 | 6.13 | 1,667,500 |
| 19 mar 2024 | 5.63 | 6.04 | 5.56 | 6.03 | 6.03 | 1,851,500 |
| 18 mar 2024 | 5.59 | 5.81 | 5.45 | 5.77 | 5.77 | 2,573,000 |
| 15 mar 2024 | 5.34 | 5.66 | 5.33 | 5.54 | 5.54 | 2,993,600 |
| 14 mar 2024 | 4.80 | 5.66 | 4.75 | 5.34 | 5.34 | 6,652,800 |
| 13 mar 2024 | 4.37 | 4.51 | 4.37 | 4.46 | 4.46 | 685,700 |
| 12 mar 2024 | 4.41 | 4.41 | 4.31 | 4.34 | 4.34 | 463,700 |
| 11 mar 2024 | 4.27 | 4.43 | 4.27 | 4.41 | 4.41 | 575,800 |
| 08 mar 2024 | 4.28 | 4.33 | 4.28 | 4.29 | 4.29 | 429,300 |
| 07 mar 2024 | 4.21 | 4.33 | 4.21 | 4.25 | 4.25 | 533,000 |
| 07 mar 2024 | 0.063 Dividendo | |||||
| 06 mar 2024 | 4.33 | 4.36 | 4.22 | 4.24 | 4.18 | 745,100 |
| 05 mar 2024 | 4.26 | 4.35 | 4.22 | 4.26 | 4.20 | 707,200 |
| 04 mar 2024 | 4.49 | 4.51 | 4.28 | 4.29 | 4.23 | 753,400 |
| 01 mar 2024 | 4.50 | 4.54 | 4.43 | 4.44 | 4.37 | 570,900 |
| 29 feb 2024 | 4.39 | 4.61 | 4.36 | 4.46 | 4.39 | 1,332,600 |
| 28 feb 2024 | 4.35 | 4.40 | 4.28 | 4.29 | 4.23 | 306,600 |
| 27 feb 2024 | 4.25 | 4.39 | 4.25 | 4.37 | 4.31 | 594,000 |
| 26 feb 2024 | 4.19 | 4.25 | 4.16 | 4.23 | 4.17 | 382,600 |
| 23 feb 2024 | 4.18 | 4.25 | 4.11 | 4.23 | 4.17 | 577,900 |
| 22 feb 2024 | 4.26 | 4.30 | 4.20 | 4.24 | 4.18 | 479,500 |
| 21 feb 2024 | 4.30 | 4.38 | 4.22 | 4.29 | 4.23 | 594,600 |
| 20 feb 2024 | 4.37 | 4.40 | 4.27 | 4.29 | 4.23 | 402,000 |
| 16 feb 2024 | 4.40 | 4.42 | 4.36 | 4.37 | 4.31 | 438,900 |
| 15 feb 2024 | 4.26 | 4.45 | 4.26 | 4.42 | 4.35 | 678,100 |
| 14 feb 2024 | 4.25 | 4.32 | 4.18 | 4.24 | 4.18 | 604,400 |
| 13 feb 2024 | 4.30 | 4.38 | 4.22 | 4.24 | 4.18 | 772,100 |
| 12 feb 2024 | 4.20 | 4.43 | 4.20 | 4.38 | 4.31 | 816,600 |
| 09 feb 2024 | 4.22 | 4.26 | 4.17 | 4.18 | 4.12 | 1,428,800 |
| 08 feb 2024 | 4.17 | 4.23 | 4.14 | 4.23 | 4.17 | 935,900 |
| 07 feb 2024 | 4.09 | 4.19 | 4.09 | 4.17 | 4.11 | 522,100 |
| 06 feb 2024 | 4.10 | 4.20 | 4.09 | 4.13 | 4.07 | 490,300 |
| 05 feb 2024 | 4.12 | 4.16 | 4.03 | 4.09 | 4.03 | 608,900 |
| 02 feb 2024 | 4.24 | 4.24 | 4.11 | 4.14 | 4.08 | 741,900 |
| 01 feb 2024 | 4.28 | 4.39 | 4.23 | 4.25 | 4.19 | 630,000 |
| 31 ene 2024 | 4.48 | 4.48 | 4.26 | 4.26 | 4.20 | 511,400 |
| 30 ene 2024 | 4.41 | 4.49 | 4.38 | 4.48 | 4.41 | 440,300 |
| 29 ene 2024 | 4.48 | 4.48 | 4.41 | 4.46 | 4.39 | 408,500 |
| 26 ene 2024 | 4.46 | 4.49 | 4.41 | 4.47 | 4.40 | 539,200 |
| 25 ene 2024 | 4.43 | 4.46 | 4.34 | 4.45 | 4.38 | 569,400 |
| 24 ene 2024 | 4.41 | 4.43 | 4.33 | 4.38 | 4.31 | 654,700 |
| 23 ene 2024 | 4.32 | 4.39 | 4.30 | 4.36 | 4.30 | 417,900 |
| 22 ene 2024 | 4.22 | 4.32 | 4.21 | 4.30 | 4.24 | 477,700 |
| 19 ene 2024 | 4.31 | 4.31 | 4.22 | 4.24 | 4.18 | 440,200 |
| 18 ene 2024 | 4.30 | 4.32 | 4.20 | 4.29 | 4.23 | 505,100 |
| 17 ene 2024 | 4.28 | 4.28 | 4.13 | 4.28 | 4.22 | 862,600 |
| 16 ene 2024 | 4.46 | 4.46 | 4.28 | 4.30 | 4.24 | 718,000 |
| 12 ene 2024 | 4.50 | 4.54 | 4.39 | 4.46 | 4.39 | 613,900 |
| 11 ene 2024 | 4.41 | 4.42 | 4.33 | 4.42 | 4.35 | 621,600 |
| 10 ene 2024 | 4.42 | 4.43 | 4.32 | 4.37 | 4.31 | 536,600 |
| 09 ene 2024 | 4.52 | 4.54 | 4.38 | 4.42 | 4.35 | 789,600 |
| 08 ene 2024 | 4.51 | 4.55 | 4.38 | 4.55 | 4.48 | 1,178,700 |
| 05 ene 2024 | 4.64 | 4.65 | 4.55 | 4.59 | 4.52 | 897,800 |
| 04 ene 2024 | 4.77 | 4.77 | 4.55 | 4.56 | 4.49 | 656,400 |
| 03 ene 2024 | 4.68 | 4.80 | 4.55 | 4.71 | 4.64 | 1,701,600 |
| 02 ene 2024 | 4.47 | 4.61 | 4.47 | 4.56 | 4.49 | 754,000 |
| 29 dic 2023 | 4.56 | 4.56 | 4.45 | 4.49 | 4.42 | 482,800 |
| 28 dic 2023 | 4.67 | 4.69 | 4.55 | 4.56 | 4.49 | 553,000 |
| 27 dic 2023 | 4.76 | 4.76 | 4.67 | 4.70 | 4.63 | 512,100 |
| 26 dic 2023 | 4.70 | 4.78 | 4.66 | 4.72 | 4.65 | 572,400 |
| 22 dic 2023 | 4.76 | 4.77 | 4.63 | 4.66 | 4.59 | 653,000 |
| 21 dic 2023 | 4.61 | 4.70 | 4.60 | 4.70 | 4.63 | 653,200 |
| 20 dic 2023 | 4.70 | 4.83 | 4.60 | 4.62 | 4.55 | 876,600 |
| 19 dic 2023 | 4.58 | 4.70 | 4.56 | 4.69 | 4.62 | 725,000 |
| 18 dic 2023 | 4.54 | 4.63 | 4.49 | 4.57 | 4.50 | 772,200 |
| 15 dic 2023 | 4.52 | 4.52 | 4.43 | 4.47 | 4.40 | 1,820,800 |
| 14 dic 2023 | 4.39 | 4.54 | 4.39 | 4.49 | 4.42 | 992,900 |
| 13 dic 2023 | 4.15 | 4.35 | 4.13 | 4.35 | 4.29 | 1,108,000 |
| 12 dic 2023 | 4.25 | 4.25 | 4.08 | 4.14 | 4.08 | 770,100 |
| 11 dic 2023 | 4.47 | 4.47 | 4.27 | 4.27 | 4.21 | 688,200 |
| 08 dic 2023 | 4.50 | 4.55 | 4.43 | 4.49 | 4.42 | 654,300 |
| 07 dic 2023 | 4.47 | 4.50 | 4.42 | 4.49 | 4.42 | 632,100 |
| 06 dic 2023 | 4.56 | 4.64 | 4.47 | 4.47 | 4.40 | 886,500 |
| 05 dic 2023 | 4.63 | 4.64 | 4.56 | 4.60 | 4.53 | 658,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.