Italia markets open in 3 hours 24 minutes

Frontline plc (FRO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,62+0,30 (+1,64%)
Alla chiusura: 04:00PM EDT
18,58 -0,04 (-0,21%)
Dopo ore: 07:34PM EDT
Periodo di tempo:
28 set 2022 - 28 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 202318,0518,6817,8118,6218,623.127.200
27 set 202318,4918,7018,1818,3218,322.147.300
26 set 202318,2118,7418,1618,3618,362.654.000
25 set 202317,8818,4217,7618,3118,312.344.700
22 set 202317,9918,4217,9118,0018,002.504.400
21 set 202317,7417,9217,4117,8717,872.996.200
20 set 202316,9517,5716,9517,3517,352.714.200
19 set 202317,1317,2216,7616,9216,922.332.200
18 set 202316,4817,0516,4116,8616,864.465.200
15 set 202316,0916,4216,0316,3416,342.387.600
14 set 202316,0816,4615,9415,9915,993.138.900
14 set 20230.8 Dividendo
13 set 202316,7917,0016,6116,7115,913.957.500
12 set 202316,7316,9816,6916,8016,002.670.800
11 set 202317,0517,1116,6416,7115,911.889.800
08 set 202316,6017,2216,5617,2016,382.755.000
07 set 202316,5016,6516,3016,4815,692.658.200
06 set 202316,6716,7816,4516,4515,662.179.100
05 set 202316,7516,8016,3016,5715,784.420.200
01 set 202317,6717,7017,3617,4816,641.991.100
31 ago 202318,0018,0317,5017,6216,782.135.800
30 ago 202318,3318,3918,1118,1817,311.662.000
29 ago 202318,2818,6818,2418,5017,612.163.500
28 ago 202318,5918,7517,9318,1417,272.258.300
25 ago 202318,5218,6017,9118,3817,503.131.000
24 ago 202318,1218,5117,8117,9917,133.589.100
23 ago 202317,4017,8817,0217,8116,962.896.400
22 ago 202317,9718,1817,8917,9217,061.535.600
21 ago 202318,0318,1217,8218,0317,171.688.600
18 ago 202317,5218,1617,3518,0717,201.917.200
17 ago 202318,1718,3217,9518,0817,212.019.600
16 ago 202317,7418,1117,7217,7816,932.518.800
15 ago 202317,5017,8217,4717,7116,861.591.200
14 ago 202317,5217,6717,4017,6616,811.412.700
11 ago 202317,6417,7617,5217,5516,711.004.000
10 ago 202317,7717,9417,5217,6216,781.666.300
09 ago 202317,5017,7817,4817,5416,702.019.800
08 ago 202316,9217,4016,8617,2816,451.733.100
07 ago 202317,4217,4217,1117,2616,431.409.800
04 ago 202317,4817,5417,2117,2416,411.546.200
03 ago 202316,9717,3416,8617,2116,392.144.500
02 ago 202316,4816,6016,1616,4915,702.174.100
01 ago 202316,8416,8816,5616,7015,901.580.600
31 lug 202316,7317,0316,5416,9316,123.130.800
28 lug 202315,5716,1215,4916,0815,311.633.000
27 lug 202315,5015,7515,4015,5414,801.220.300
26 lug 202315,4315,6115,3115,5614,821.255.400
25 lug 202315,4015,8215,3415,6914,942.732.700
24 lug 202314,8815,0414,8415,0014,282.187.300
21 lug 202315,0115,0314,6714,8114,101.599.700
20 lug 202315,0215,0814,7914,9614,241.572.600
19 lug 202315,1515,2014,9215,0014,281.393.200
18 lug 202315,1515,2215,0415,1214,401.533.000
17 lug 202315,0715,2014,9715,1514,421.391.200
14 lug 202315,7015,7615,2215,2614,531.889.600
13 lug 202315,7515,9215,6215,9115,151.737.900
12 lug 202315,8015,8415,5715,7214,971.682.200
11 lug 202315,4715,7515,2915,7014,952.566.700
10 lug 202315,3015,4515,0315,0914,371.917.800
07 lug 202315,0715,5014,9815,3414,612.365.900
06 lug 202314,8815,0614,5914,7614,052.722.300
05 lug 202314,7215,4414,6115,0914,372.880.000
03 lug 202314,6815,0514,5714,6013,901.981.700
30 giu 202314,4814,6914,3014,5313,833.260.800
29 giu 202314,0014,1313,8613,9213,253.920.000
28 giu 202313,6213,7713,4213,7313,072.593.500
27 giu 202313,5913,7313,3513,3612,723.172.200
26 giu 202314,1214,1413,7213,7213,063.166.100
23 giu 202314,3814,6014,3014,3513,6618.619.300
22 giu 202315,0815,0814,6814,8714,163.180.300
21 giu 202315,1415,4015,1415,1914,462.667.200
20 giu 202315,0315,0614,6715,0314,312.808.500
16 giu 202315,4815,5415,2115,2414,513.282.700
15 giu 202315,3215,5015,0715,3714,633.864.100
15 giu 20230.7 Dividendo
14 giu 202315,2915,8715,2715,7414,326.127.100
13 giu 202315,4615,5214,9115,0513,695.308.600
12 giu 202314,9014,9914,5214,6613,343.624.200
09 giu 202314,5515,0214,4614,6713,353.701.700
08 giu 202314,0714,6313,9414,2312,954.984.200
07 giu 202314,2014,3213,8113,9912,733.017.800
06 giu 202313,4913,8813,4213,8512,604.971.300
05 giu 202314,2814,3213,6913,6912,455.563.500
02 giu 202315,1115,2714,5514,7713,444.410.400
01 giu 202315,0315,6014,5414,5613,256.585.800
31 mag 202314,2014,4013,7014,1312,868.097.600
30 mag 202314,9115,1314,7215,0313,673.211.500
26 mag 202315,0015,2414,7515,1413,773.379.500
25 mag 202314,4914,5314,3214,3513,062.590.600
24 mag 202314,3014,3814,0814,2913,002.097.800
23 mag 202314,5614,6414,3314,3613,062.480.100
22 mag 202314,7914,9614,4914,5413,233.107.300
19 mag 202314,7814,9814,5814,7813,452.725.300
18 mag 202314,5214,5914,1514,4913,183.147.000
17 mag 202314,7214,8814,5614,6513,331.787.500
16 mag 202314,9815,2514,7914,8113,472.263.700
15 mag 202314,9815,0814,7214,8313,491.806.300
12 mag 202315,2815,4914,5914,8113,472.143.800
11 mag 202315,0515,3014,8515,0813,723.058.200
10 mag 202314,8315,0614,5514,9213,572.077.600
*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...