Italia markets closed

Frontline Ltd. (FRO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,73-0,19 (-1,59%)
Alla chiusura: 04:00PM EDT
11,60 -0,13 (-1,11%)
Dopo ore: 04:12PM EDT
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202211,9512,0511,5411,7311,734.047.582
26 set 202211,9112,4011,8211,9211,923.345.500
23 set 202212,3612,3711,7912,1112,115.754.800
22 set 202213,1613,5312,8312,9012,902.104.000
21 set 202213,4813,5113,1013,1613,162.980.500
20 set 202213,4713,6313,2013,4613,464.437.300
19 set 202212,2713,8512,2613,7413,747.117.000
16 set 202212,7512,8412,3512,7912,792.501.900
15 set 202212,8513,0012,6812,9012,902.341.700
15 set 20220.15 Dividendo
14 set 202212,8913,4912,8913,2713,124.311.300
13 set 202212,6412,8412,5512,5912,453.211.300
12 set 202212,7612,9212,5412,9212,772.511.000
09 set 202212,5613,0412,5512,7812,643.361.900
08 set 202211,9012,3011,6712,1812,044.325.200
07 set 202212,2412,4111,9912,0511,915.055.500
06 set 202212,1013,0412,0512,9912,849.048.300
02 set 202211,9112,0111,7311,9211,793.299.900
01 set 202211,7211,8811,5511,6611,532.900.100
31 ago 202211,5011,9311,3811,8611,733.092.000
30 ago 202212,0012,0511,5511,8411,715.980.800
29 ago 202211,9312,5511,8612,4312,293.850.500
26 ago 202211,8511,9611,5311,8911,763.834.200
25 ago 202212,2512,3511,6711,7611,633.586.400
24 ago 202211,9612,1911,8212,0011,862.823.700
23 ago 202211,7811,9111,5511,6111,482.048.800
22 ago 202211,7812,1111,7511,7611,632.965.000
19 ago 202211,8411,9611,7211,7311,601.820.300
18 ago 202212,0212,1411,8312,0111,873.079.700
17 ago 202211,5812,5711,5812,2212,084.904.600
16 ago 202211,3711,5211,2211,4411,312.577.300
15 ago 202211,0411,3210,8311,2511,122.158.000
12 ago 202211,3811,4911,2311,3811,251.279.200
11 ago 202211,3011,6111,2811,4511,322.969.600
10 ago 202211,0411,1010,8110,9310,811.547.900
09 ago 202210,9711,2110,9511,1411,012.540.400
08 ago 202210,5510,9710,4910,8610,742.728.200
05 ago 202210,0410,6410,0410,4910,372.769.000
04 ago 202210,0910,4210,0010,2410,123.728.900
03 ago 202210,4010,4910,1610,3110,191.803.400
02 ago 202210,4310,5510,2210,3510,232.476.900
01 ago 20229,8210,289,8010,1110,003.902.800
29 lug 20229,489,639,399,599,482.153.600
28 lug 20229,829,829,359,489,372.645.000
27 lug 20229,499,959,479,939,823.985.700
26 lug 20229,519,529,249,349,232.457.600
25 lug 20229,249,489,129,399,282.464.200
22 lug 20229,459,479,119,179,072.116.100
21 lug 20229,269,499,139,489,372.777.200
20 lug 20229,359,459,239,439,322.938.500
19 lug 20229,139,509,099,509,391.930.400
18 lug 20229,049,349,039,239,131.743.000
15 lug 20228,708,898,468,898,792.416.900
14 lug 20228,378,528,248,498,392.414.100
13 lug 20228,318,658,248,558,453.173.100
12 lug 20228,108,328,028,228,133.130.700
11 lug 20228,238,277,998,098,002.472.500
08 lug 20228,418,488,198,348,251.614.300
07 lug 20228,278,718,278,378,282.792.700
06 lug 20228,428,487,518,178,087.939.600
05 lug 20228,778,848,618,848,743.481.100
01 lug 20228,689,088,569,028,924.156.300
30 giu 20228,979,068,808,868,762.220.300
29 giu 20229,529,579,109,139,031.861.300
28 giu 20229,469,549,219,379,261.685.000
27 giu 20229,279,519,209,469,352.961.800
24 giu 20228,819,168,708,988,882.774.700
23 giu 20228,838,938,438,628,522.275.700
22 giu 20228,869,008,648,728,622.051.500
21 giu 20228,729,208,659,048,943.792.800
17 giu 20228,668,808,318,348,252.948.000
16 giu 20228,598,788,458,548,442.415.800
15 giu 20228,768,968,648,858,752.304.400
14 giu 20228,708,998,708,748,642.265.800
13 giu 20228,999,078,658,778,673.178.500
10 giu 20228,989,468,989,329,213.638.200
09 giu 20229,539,629,299,299,182.821.700
08 giu 202210,0410,109,7710,029,912.735.300
07 giu 202210,0010,509,9010,4010,283.604.300
06 giu 202210,4010,5310,1410,3810,262.636.800
03 giu 202210,1310,4010,0110,4010,281.917.300
02 giu 202210,3810,5710,0710,1910,073.738.900
01 giu 20229,7010,159,6310,1210,014.018.400
31 mag 20229,9410,079,549,689,576.181.700
27 mag 202210,9311,5710,8011,4311,303.889.500
26 mag 202210,5011,0010,4910,8510,733.658.500
25 mag 20229,6910,509,6710,5010,385.219.100
24 mag 20229,189,639,079,599,484.121.600
23 mag 20228,819,098,649,008,902.298.000
20 mag 20228,838,918,598,748,642.002.500
19 mag 20228,658,998,598,858,752.369.600
18 mag 20228,578,818,488,608,503.335.200
17 mag 20228,668,678,198,228,132.044.200
16 mag 20228,258,648,208,588,482.435.200
13 mag 20227,858,117,837,997,901.898.300
12 mag 20227,787,787,487,667,572.503.600
11 mag 20228,068,247,857,867,772.148.100
10 mag 20227,798,007,637,917,821.960.800
09 mag 20228,448,447,547,627,533.076.500
06 mag 20228,898,918,578,768,662.175.400
*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...