Mercados españoles cerrados en 1 hr 14 mins

Frontline plc (FRO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,39-0,05 (-0,21%)
A partir del 10:16AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202423,5023,6323,3323,3923,39255.654
25 abr 202422,8723,4522,7223,4423,441.384.900
24 abr 202423,3123,3722,5222,7222,723.835.600
23 abr 202422,7723,5122,7023,4123,41896.400
22 abr 202422,7322,9822,6222,8922,891.086.200
19 abr 202423,1623,4322,9523,1023,101.296.200
18 abr 202423,6723,7022,7722,8722,872.603.100
17 abr 202424,2624,6223,8024,0424,041.257.100
16 abr 202424,1524,3723,7224,3524,351.436.200
15 abr 202424,1824,5523,8524,1624,161.877.000
12 abr 202424,9825,1424,0224,0824,082.091.800
11 abr 202424,3924,6823,9924,4624,462.464.500
10 abr 202422,9023,2922,8723,1023,101.317.500
09 abr 202423,8623,8623,0123,0623,061.354.800
08 abr 202423,6723,7623,3523,4923,491.043.500
05 abr 202424,2824,3623,7723,9223,921.133.500
04 abr 202424,3024,4924,0924,2724,271.524.900
03 abr 202423,8024,4423,7724,4424,442.102.000
02 abr 202423,5823,6723,3923,6223,621.466.300
01 abr 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 ene 202422,8922,9522,4322,6922,332.101.900
30 ene 202422,4222,9122,4222,9022,542.568.300
29 ene 202422,6522,7222,0722,2721,921.999.800
26 ene 202421,7522,7821,6822,7422,382.555.300
25 ene 202421,8921,9421,4321,7721,422.529.400
24 ene 202421,8122,0521,6321,8321,482.193.600
23 ene 202420,9321,2920,8221,1620,822.362.400
22 ene 202422,0022,0621,4821,5621,222.089.400
19 ene 202422,1822,5021,9022,2421,892.139.600
18 ene 202422,4122,4921,8022,1021,752.136.600
17 ene 202422,1822,6722,0922,4922,131.833.800
16 ene 202422,9723,1422,1222,2721,923.121.800
12 ene 202422,3123,0022,0522,1421,794.161.100
11 ene 202421,2321,5520,9321,4121,072.748.600
10 ene 202422,2222,2221,6221,8121,461.911.100
09 ene 202422,2322,2321,5521,9121,562.614.300
08 ene 202421,7521,8721,4721,7821,432.784.700
05 ene 202421,2822,4721,1422,2421,894.587.500
04 ene 202421,4221,8320,9220,9320,603.490.900
03 ene 202420,4521,1720,3821,1220,792.869.300
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...