Italia Markets closed

Frontline plc (FRO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,59-0,26 (-1,09%)
Alla chiusura: 04:00PM EDT
23,60 +0,01 (+0,04%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202423,9123,9123,5223,5923,59825.400
25 lug 202424,3424,3923,7823,8523,851.109.300
24 lug 202425,4325,4324,5224,5224,521.486.300
23 lug 202425,1025,4525,0025,2525,251.124.400
22 lug 202424,3325,6524,3225,5525,552.524.300
19 lug 202423,7724,0323,6923,9623,961.609.400
18 lug 202423,8023,8123,1623,5823,581.763.900
17 lug 202423,7423,8623,1823,4123,41896.700
16 lug 202423,7123,8823,5623,8023,80678.800
15 lug 202423,5223,8623,3723,5823,58891.200
12 lug 202423,5723,6823,2323,5423,541.475.000
11 lug 202423,0023,3822,7923,3623,361.828.400
10 lug 202423,4523,5923,3023,3423,341.234.500
09 lug 202423,5623,8223,4323,5023,50983.600
08 lug 202424,2224,2323,7123,8023,801.735.900
05 lug 202424,8924,9924,2924,3624,361.158.700
03 lug 202425,3325,5925,2025,2025,20647.300
02 lug 202425,1525,3324,9225,3125,311.100.500
01 lug 202425,1325,1524,5824,9624,962.205.900
28 giu 202426,4426,5325,6425,7625,761.252.800
27 giu 202426,2926,4826,1226,2726,27773.000
26 giu 202425,6726,1725,5226,1026,101.054.500
25 giu 202425,7525,8825,4625,6925,691.356.400
24 giu 202425,8926,1625,7826,0426,04948.000
21 giu 202425,8925,9125,4925,6925,691.819.100
20 giu 202425,2225,8425,0625,3425,341.734.500
18 giu 202424,3824,6924,3224,6824,681.308.200
17 giu 202424,2224,3023,6423,9523,951.584.000
14 giu 202424,3324,5924,0424,0424,041.694.300
13 giu 202425,9626,0525,4925,7625,761.338.600
12 giu 202426,1226,4926,0026,4726,47751.300
11 giu 202425,7526,0825,3125,9225,921.738.800
10 giu 202426,5326,7526,4426,7426,74665.200
07 giu 202426,4926,6226,0826,2526,251.169.600
06 giu 202427,2327,2326,6626,8326,83998.900
05 giu 202426,8427,4926,8427,4527,451.145.100
04 giu 202427,3027,6326,7726,8826,882.312.600
03 giu 202428,0028,0027,5727,9527,951.375.100
31 mag 202428,8128,8328,2528,3228,322.523.900
30 mag 202428,5428,8227,7627,9627,962.425.600
29 mag 202429,0029,0928,5628,7228,721.686.600
28 mag 202429,3629,3928,7729,2129,211.699.800
24 mag 202428,4028,8328,3528,5528,551.285.400
23 mag 202428,3128,5527,8827,9627,961.275.400
22 mag 202428,3828,6827,7228,0028,001.611.100
21 mag 202428,4329,0528,4328,9128,911.673.200
20 mag 202427,4828,2727,4828,1028,101.010.800
17 mag 202427,4127,6327,0227,4827,48753.300
16 mag 202427,2327,5527,1927,3227,321.451.300
15 mag 202426,6327,1726,5427,1327,131.446.600
14 mag 202426,4626,7726,3026,7626,761.096.800
13 mag 202426,5426,6126,3026,5726,571.182.500
10 mag 202426,6626,7426,1626,1926,191.682.300
09 mag 202425,3625,8325,3625,7325,731.374.800
08 mag 202424,7925,3924,7625,3025,302.428.000
07 mag 202424,5124,9124,4524,8724,87924.900
06 mag 202424,8124,9624,5124,6324,631.378.500
03 mag 202424,8524,8824,4424,7424,741.144.100
02 mag 202423,8624,7023,8224,5724,571.851.200
01 mag 202423,4423,7423,1923,3923,39916.600
30 apr 202424,0024,1123,4523,4923,491.415.600
29 apr 202423,7223,7223,4423,7023,70976.800
26 apr 202423,5023,9023,3323,8023,801.345.000
25 apr 202422,8723,4522,7223,4423,441.384.900
24 apr 202423,3123,3722,5222,7222,723.835.600
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
13 mar 202422,9623,6222,8623,3423,341.894.400
12 mar 202422,6922,8722,5322,6822,681.446.800
11 mar 202423,0423,1022,6422,7022,701.241.100
08 mar 202423,2023,4023,1023,2023,20993.000
07 mar 202423,4123,6023,2423,5023,501.360.300
06 mar 202423,5023,7923,2323,3123,311.868.200
05 mar 202423,4023,6923,1023,3523,352.733.400
*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...