Italia markets close in 3 hours 28 minutes

Frontline plc (FRO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,41+0,52 (+2,27%)
Alla chiusura: 04:00PM EDT
23,16 -0,25 (-1,07%)
Preborsa: 07:46AM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202422,7723,5122,7023,4123,41896.400
22 apr 202422,7322,9822,6222,8922,891.086.200
19 apr 202423,1623,4322,9523,1023,101.296.200
18 apr 202423,6723,7022,7722,8722,872.603.100
17 apr 202424,2624,6223,8024,0424,041.257.100
16 apr 202424,1524,3723,7224,3524,351.436.200
15 apr 202424,1824,5523,8524,1624,161.877.000
12 apr 202424,9825,1424,0224,0824,082.091.800
11 apr 202424,3924,6823,9924,4624,462.464.500
10 apr 202422,9023,2922,8723,1023,101.317.500
09 apr 202423,8623,8623,0123,0623,061.354.800
08 apr 202423,6723,7623,3523,4923,491.043.500
05 apr 202424,2824,3623,7723,9223,921.133.500
04 apr 202424,3024,4924,0924,2724,271.524.900
03 apr 202423,8024,4423,7724,4424,442.102.000
02 apr 202423,5823,6723,3923,6223,621.466.300
01 apr 202423,4524,1223,4023,9323,931.752.700
28 mar 202423,2723,4923,2323,3823,381.093.200
27 mar 202422,7723,2922,7523,2823,281.406.100
26 mar 202422,7322,9222,5022,8022,801.790.900
25 mar 202423,1623,4622,9923,0323,031.326.700
22 mar 202423,2223,2522,9523,0423,041.563.900
21 mar 202423,0923,5523,0723,4423,442.995.600
20 mar 202422,7122,7122,2522,6422,642.031.600
19 mar 202423,5923,8023,1623,2323,231.510.900
18 mar 202423,6523,7223,0723,6923,692.660.100
15 mar 202423,8023,9323,3123,6523,653.108.900
14 mar 202423,0223,9822,8823,9723,972.887.400
14 mar 20240.37 Dividendo
13 mar 202422,9623,6222,8623,3422,971.894.400
12 mar 202422,6922,8722,5322,6822,321.446.800
11 mar 202423,0423,1022,6422,7022,341.241.100
08 mar 202423,2023,4023,1023,2022,83993.000
07 mar 202423,4123,6023,2423,5023,131.360.300
06 mar 202423,5023,7923,2323,3122,941.868.200
05 mar 202423,4023,6923,1023,3522,982.733.400
04 mar 202422,7923,0122,4422,5622,202.838.800
01 mar 202422,8523,2022,3422,5822,222.754.000
29 feb 202422,4323,0422,2322,5322,172.470.000
28 feb 202422,5422,9022,5322,7422,382.000.700
27 feb 202422,5322,6122,2622,3221,971.650.700
26 feb 202422,9623,2322,8523,1722,801.445.400
23 feb 202422,9023,0122,5522,8922,531.746.100
22 feb 202423,0223,0822,6023,0722,702.154.900
21 feb 202423,4023,7222,8823,0122,651.914.200
20 feb 202424,1024,3023,5023,5423,172.842.900
16 feb 202424,3524,5424,1224,1523,772.482.600
15 feb 202423,2523,9623,1623,9223,542.668.000
14 feb 202423,3723,6722,9723,2122,843.208.100
13 feb 202423,1623,2622,6522,8322,471.868.600
12 feb 202422,9723,2822,8423,1122,742.312.800
09 feb 202422,1922,3921,9522,2721,921.951.000
08 feb 202422,2822,4021,9322,0821,731.483.900
07 feb 202421,6122,4621,4522,3321,982.803.100
06 feb 202421,8322,0521,4021,4821,141.976.900
05 feb 202421,7521,8921,3521,7221,382.196.500
02 feb 202421,8721,9621,3221,4321,092.338.300
01 feb 202423,0523,2621,2522,0421,696.380.400
31 gen 202422,8922,9522,4322,6922,332.101.900
30 gen 202422,4222,9122,4222,9022,542.568.300
29 gen 202422,6522,7222,0722,2721,921.999.800
26 gen 202421,7522,7821,6822,7422,382.555.300
25 gen 202421,8921,9421,4321,7721,422.529.400
24 gen 202421,8122,0521,6321,8321,482.193.600
23 gen 202420,9321,2920,8221,1620,822.362.400
22 gen 202422,0022,0621,4821,5621,222.089.400
19 gen 202422,1822,5021,9022,2421,892.139.600
18 gen 202422,4122,4921,8022,1021,752.136.600
17 gen 202422,1822,6722,0922,4922,131.833.800
16 gen 202422,9723,1422,1222,2721,923.121.800
12 gen 202422,3123,0022,0522,1421,794.161.100
11 gen 202421,2321,5520,9321,4121,072.748.600
10 gen 202422,2222,2221,6221,8121,461.911.100
09 gen 202422,2322,2321,5521,9121,562.614.300
08 gen 202421,7521,8721,4721,7821,432.784.700
05 gen 202421,2822,4721,1422,2421,894.587.500
04 gen 202421,4221,8320,9220,9320,603.490.900
03 gen 202420,4521,1720,3821,1220,792.869.300
02 gen 202420,4020,5220,0820,1619,842.286.000
29 dic 202320,1720,1719,7920,0519,731.918.800
28 dic 202320,1620,2219,9119,9719,651.811.700
27 dic 202320,3820,5120,1320,1519,832.212.900
26 dic 202321,1721,2520,4120,6720,342.649.400
22 dic 202321,2821,5421,1821,4721,132.245.700
21 dic 202320,5520,9220,5020,8620,532.233.000
20 dic 202320,9020,9520,2320,2919,972.640.900
19 dic 202320,5020,8220,3320,6620,332.401.400
18 dic 202321,5021,5120,3920,5920,265.344.900
15 dic 202319,6620,4619,1920,0919,777.844.800
14 dic 202319,1819,2818,7118,8618,564.886.500
14 dic 20230.3 Dividendo
13 dic 202318,5618,9318,3418,9018,312.700.900
12 dic 202318,6118,8318,4518,5617,982.410.800
11 dic 202319,0119,0118,7018,9718,372.333.500
08 dic 202319,3519,4319,1419,3418,731.379.100
07 dic 202319,4619,5018,9819,2818,673.051.200
06 dic 202319,3819,7218,9919,1918,593.221.500
05 dic 202319,6419,6419,1719,2518,643.096.000
04 dic 202320,1020,2119,5919,6819,062.828.700
01 dic 202320,0620,5620,0420,1119,483.411.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...