Italia markets closed

Frontline plc (FRO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,28+0,70 (+4,80%)
Alla chiusura: 04:00PM EST
15,28 0,00 (0,00%)
Dopo ore: 05:04PM EST
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202314,5915,3914,5815,2815,284.061.459
03 feb 202314,5414,8714,4514,5814,582.228.900
02 feb 202314,5314,7414,2314,5214,523.334.000
01 feb 202314,2014,6514,2014,4814,483.970.900
31 gen 202313,5814,0613,4713,8313,832.120.500
30 gen 202313,8014,0813,5913,6113,612.656.400
27 gen 202313,4914,0013,4513,9413,943.012.000
26 gen 202313,5213,5813,1613,3713,371.930.200
25 gen 202313,3513,4713,1513,4013,402.661.600
24 gen 202313,9513,9513,5513,7013,702.437.000
23 gen 202313,9814,0313,8013,8513,852.424.400
20 gen 202314,0814,1313,8114,0614,062.571.400
19 gen 202313,8413,8713,5013,6013,603.210.400
18 gen 202314,0114,1313,5913,5913,595.228.100
17 gen 202314,1314,2914,0114,1314,134.124.200
13 gen 202313,6014,1913,4514,1214,124.652.300
12 gen 202313,2913,8813,2413,8413,846.845.200
11 gen 202313,7714,0213,1013,1313,1313.387.200
10 gen 202314,0514,6013,1514,2414,2433.598.700
09 gen 202311,3311,5711,2511,3311,337.021.500
06 gen 202311,3011,3511,1011,1311,133.471.700
05 gen 202310,9011,1310,8711,0811,086.148.200
04 gen 202311,1511,3010,5510,6810,6810.278.500
03 gen 202311,9912,0311,4811,5511,554.039.700
30 dic 202211,8912,1811,8612,1412,144.143.500
29 dic 202212,0012,1911,9112,0612,063.568.000
28 dic 202212,3312,3711,9011,9211,923.168.900
27 dic 202212,4812,5212,3112,4812,481.886.300
23 dic 202212,4712,5412,1712,4912,493.960.700
22 dic 202212,7312,7912,2412,4012,403.664.900
21 dic 202213,2213,2312,7612,7912,793.749.800
20 dic 202212,9313,3112,8413,1013,104.924.200
19 dic 202213,4913,5112,8212,9012,903.051.000
16 dic 202213,6413,7013,3213,5313,534.171.000
15 dic 202213,5814,1213,5113,8313,835.883.600
14 dic 202214,0914,1813,3113,5613,566.039.700
13 dic 202214,2714,2913,8513,9813,987.591.000
12 dic 202213,7314,3313,6714,2314,236.163.700
09 dic 202212,9713,1112,7712,8312,835.146.300
08 dic 202212,7513,3312,6413,0213,0214.269.100
07 dic 202213,0013,0412,1012,3112,316.536.200
06 dic 202213,7913,9013,0313,1313,133.482.700
05 dic 202214,6414,8513,8713,9213,925.456.500
02 dic 202213,6214,5213,4514,4214,425.150.600
01 dic 202213,6613,8413,4513,6913,694.343.800
30 nov 202213,4913,8413,3413,8313,837.384.300
29 nov 202213,1313,3912,8712,9412,946.281.100
28 nov 202213,4113,4112,9212,9712,975.227.900
25 nov 202213,4513,8413,1713,7613,762.788.100
23 nov 202214,1814,5013,8113,8413,843.122.900
22 nov 202214,5114,5814,0614,1814,183.683.500
21 nov 202214,5314,7514,0314,4314,434.686.200
18 nov 202214,0214,3913,9614,3014,303.498.100
17 nov 202213,8114,5613,7614,3614,363.953.000
16 nov 202214,2114,4114,0214,0414,042.754.900
15 nov 202213,8714,3313,5114,1714,173.859.000
14 nov 202213,5813,8413,5313,5513,552.954.800
11 nov 202213,4913,7513,0713,4013,402.734.900
10 nov 202213,5113,5512,9613,1813,183.967.000
09 nov 202213,9614,1113,2913,3313,335.260.000
08 nov 202213,5314,0813,4713,9813,983.810.500
07 nov 202213,7713,8913,5213,6013,603.149.500
04 nov 202213,6313,8413,3113,6713,673.552.500
03 nov 202213,0613,3912,9613,1513,153.994.800
02 nov 202213,2713,6313,0613,1313,133.674.600
01 nov 202212,9513,4012,9013,2213,223.627.200
31 ott 202212,2912,6112,1312,5612,562.780.600
28 ott 202212,7612,7912,3312,4712,472.232.600
27 ott 202212,9613,0712,7012,7812,782.146.900
26 ott 202212,9013,1012,8412,9012,902.071.900
25 ott 202212,5812,8112,4812,7912,792.343.500
24 ott 202212,8412,8512,5412,7212,722.630.900
21 ott 202212,1212,4511,9912,4412,442.434.400
20 ott 202212,4712,5012,0612,1612,163.202.400
19 ott 202212,4412,4912,0412,4512,454.343.900
18 ott 202212,7812,9412,6112,7912,794.714.300
17 ott 202212,1212,5211,9712,4912,494.356.700
14 ott 202211,5511,9611,4511,9211,923.591.700
13 ott 202210,6711,4010,6411,3611,364.836.400
12 ott 202210,5410,9010,3610,8110,812.553.100
11 ott 202210,6410,7410,3210,5410,542.791.500
10 ott 202210,9611,1710,8310,8410,842.483.600
07 ott 202210,7511,0710,6310,8910,892.424.400
06 ott 202210,5611,0310,4610,7810,784.381.400
05 ott 202210,2710,4610,1010,3310,334.323.900
04 ott 202210,8210,8510,5310,6510,653.635.700
03 ott 202210,8610,9510,5710,8310,834.235.000
30 set 202211,0711,2610,9210,9310,932.573.600
29 set 202211,4111,5310,5810,8310,834.692.300
28 set 202211,4511,7211,1611,6511,653.808.500
27 set 202211,9512,0511,5411,7311,734.188.200
26 set 202211,9112,4011,8211,9211,923.345.500
23 set 202212,3612,3711,7912,1112,115.755.100
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 202212,7512,8412,3512,7912,792.502.400
15 set 202212,8513,0012,6812,9012,902.341.700
15 set 20220.15 Dividendo
*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...