XNYS
Datos históricos de VAALCO Energy, Inc.
VAALCO Energy, Inc. · EGY
$6.03
▲ +0.02 (+0.33%)
Última operación · 10/10/2026, 18:37:02 UTC
- Variación en el periodo
- +60.27%
- Máximo
- US$6.72
- 30 de marzo de 2026
- Mínimo
- US$3.36
- 25 de noviembre de 2025
- Volumen medio diario
- 1.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.96 | 6.11 | 5.96 | 6.01 | +0.17% | 1.24 M |
| 8 oct 2026 | 5.91 | 6.03 | 5.88 | 6.00 | +3.63% | 1.62 M |
| 7 oct 2026 | 5.85 | 5.92 | 5.74 | 5.79 | +0.17% | 1.19 M |
| 6 oct 2026 | 5.78 | 5.85 | 5.66 | 5.78 | −0.17% | 894,655.612 |
| 5 oct 2026 | 5.73 | 5.92 | 5.63 | 5.79 | +1.05% | 1.37 M |
| 2 oct 2026 | 5.73 | 5.81 | 5.70 | 5.73 | −1.21% | 961,743.037 |
| 1 oct 2026 | 5.66 | 5.81 | 5.62 | 5.80 | +2.47% | 903,742.797 |
| 30 sep 2026 | 5.70 | 5.74 | 5.64 | 5.66 | +0.35% | 915,235.396 |
| 29 sep 2026 | 5.67 | 5.73 | 5.63 | 5.64 | −2.08% | 1.33 M |
| 28 sep 2026 | 5.91 | 5.91 | 5.76 | 5.76 | −1.03% | 973,105.286 |
| 25 sep 2026 | 5.85 | 5.88 | 5.75 | 5.82 | −2.02% | 1.27 M |
| 24 sep 2026 | 5.90 | 6.06 | 5.85 | 5.94 | +1.71% | 1.36 M |
| 23 sep 2026 | 5.88 | 5.90 | 5.80 | 5.84 | 0.00% | 1.04 M |
| 22 sep 2026 | 5.83 | 5.98 | 5.79 | 5.84 | −2.01% | 1.2 M |
| 21 sep 2026 | 6.00 | 6.02 | 5.82 | 5.96 | −1.65% | 1.53 M |
| 18 sep 2026 | 6.23 | 6.23 | 6.01 | 6.06 | −2.88% | 3.9 M |
| 17 sep 2026 | 6.06 | 6.25 | 6.04 | 6.24 | +1.13% | 983,394.946 |
| 16 sep 2026 | 6.39 | 6.43 | 6.15 | 6.17 | −5.37% | 2.01 M |
| 15 sep 2026 | 6.30 | 6.59 | 6.30 | 6.52 | +3.99% | 1.81 M |
| 14 sep 2026 | 6.34 | 6.42 | 6.26 | 6.27 | −0.79% | 1.99 M |
| 11 sep 2026 | 6.18 | 6.32 | 6.17 | 6.32 | +1.28% | 994,537.078 |
| 10 sep 2026 | 6.26 | 6.34 | 6.08 | 6.24 | +1.13% | 1.42 M |
| 9 sep 2026 | 6.20 | 6.25 | 6.13 | 6.17 | +1.48% | 1.04 M |
| 8 sep 2026 | 6.09 | 6.16 | 6.04 | 6.08 | +1.33% | 975,060.355 |
| 4 sep 2026 | 6.02 | 6.05 | 5.91 | 6.00 | −0.66% | 747,558.51 |
| 3 sep 2026 | 6.14 | 6.15 | 6.00 | 6.04 | −1.63% | 871,581.851 |
| 2 sep 2026 | 5.93 | 6.20 | 5.91 | 6.14 | +2.50% | 1.41 M |
| 1 sep 2026 | 6.01 | 6.03 | 5.91 | 5.99 | +0.84% | 1.43 M |
| 31 ago 2026 | 5.90 | 6.00 | 5.83 | 5.94 | +2.95% | 1.06 M |
| 28 ago 2026 | 5.77 | 5.80 | 5.68 | 5.77 | 0.00% | 896,412.972 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.