La bourse ferme dans 30 min

Frontline plc (FRO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,95-0,96 (-3,32 %)
À partir de 11:00AM EDT. Marché ouvert.
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202428,3828,6827,9527,9527,95694 229
21 mai 202428,4329,0528,4328,9128,911 671 900
20 mai 202427,4828,2727,4828,1028,101 010 800
17 mai 202427,4127,6327,0227,4827,48753 300
16 mai 202427,2327,5527,1927,3227,321 451 300
15 mai 202426,6327,1726,5427,1327,131 446 600
14 mai 202426,4626,7726,3026,7626,761 096 800
13 mai 202426,5426,6126,3026,5726,571 182 500
10 mai 202426,6626,7426,1626,1926,191 682 300
09 mai 202425,3625,8325,3625,7325,731 374 800
08 mai 202424,7925,3924,7625,3025,302 428 000
07 mai 202424,5124,9124,4524,8724,87924 900
06 mai 202424,8124,9624,5124,6324,631 378 500
03 mai 202424,8524,8824,4424,7424,741 144 100
02 mai 202423,8624,7023,8224,5724,571 851 200
01 mai 202423,4423,7423,1923,3923,39916 600
30 avr. 202424,0024,1123,4523,4923,491 415 600
29 avr. 202423,7223,7223,4423,7023,70976 800
26 avr. 202423,5023,9023,3323,8023,801 345 000
25 avr. 202422,8723,4522,7223,4423,441 384 900
24 avr. 202423,3123,3722,5222,7222,723 835 600
23 avr. 202422,7723,5122,7023,4123,41896 400
22 avr. 202422,7322,9822,6222,8922,891 086 200
19 avr. 202423,1623,4322,9523,1023,101 296 200
18 avr. 202423,6723,7022,7722,8722,872 603 100
17 avr. 202424,2624,6223,8024,0424,041 257 100
16 avr. 202424,1524,3723,7224,3524,351 436 200
15 avr. 202424,1824,5523,8524,1624,161 877 000
12 avr. 202424,9825,1424,0224,0824,082 091 800
11 avr. 202424,3924,6823,9924,4624,462 464 500
10 avr. 202422,9023,2922,8723,1023,101 317 500
09 avr. 202423,8623,8623,0123,0623,061 354 800
08 avr. 202423,6723,7623,3523,4923,491 043 500
05 avr. 202424,2824,3623,7723,9223,921 133 500
04 avr. 202424,3024,4924,0924,2724,271 524 900
03 avr. 202423,8024,4423,7724,4424,442 102 000
02 avr. 202423,5823,6723,3923,6223,621 466 300
01 avr. 202423,4524,1223,4023,9323,931 752 700
28 mars 202423,2723,4923,2323,3823,381 093 200
27 mars 202422,7723,2922,7523,2823,281 406 100
26 mars 202422,7322,9222,5022,8022,801 790 900
25 mars 202423,1623,4622,9923,0323,031 326 700
22 mars 202423,2223,2522,9523,0423,041 563 900
21 mars 202423,0923,5523,0723,4423,442 995 600
20 mars 202422,7122,7122,2522,6422,642 031 600
19 mars 202423,5923,8023,1623,2323,231 510 900
18 mars 202423,6523,7223,0723,6923,692 660 100
15 mars 202423,8023,9323,3123,6523,653 108 900
14 mars 202423,0223,9822,8823,9723,972 887 400
14 mars 20240.37 Dividende
13 mars 202422,9623,6222,8623,3422,971 894 400
12 mars 202422,6922,8722,5322,6822,321 446 800
11 mars 202423,0423,1022,6422,7022,341 241 100
08 mars 202423,2023,4023,1023,2022,83993 000
07 mars 202423,4123,6023,2423,5023,131 360 300
06 mars 202423,5023,7923,2323,3122,941 868 200
05 mars 202423,4023,6923,1023,3522,982 733 400
04 mars 202422,7923,0122,4422,5622,202 838 800
01 mars 202422,8523,2022,3422,5822,222 754 000
29 févr. 202422,4323,0422,2322,5322,172 470 000
28 févr. 202422,5422,9022,5322,7422,382 000 700
27 févr. 202422,5322,6122,2622,3221,971 650 700
26 févr. 202422,9623,2322,8523,1722,801 445 400
23 févr. 202422,9023,0122,5522,8922,531 746 100
22 févr. 202423,0223,0822,6023,0722,702 154 900
21 févr. 202423,4023,7222,8823,0122,651 914 200
20 févr. 202424,1024,3023,5023,5423,172 842 900
16 févr. 202424,3524,5424,1224,1523,772 482 600
15 févr. 202423,2523,9623,1623,9223,542 668 000
14 févr. 202423,3723,6722,9723,2122,843 208 100
13 févr. 202423,1623,2622,6522,8322,471 868 600
12 févr. 202422,9723,2822,8423,1122,742 312 800
09 févr. 202422,1922,3921,9522,2721,921 951 000
08 févr. 202422,2822,4021,9322,0821,731 483 900
07 févr. 202421,6122,4621,4522,3321,982 803 100
06 févr. 202421,8322,0521,4021,4821,141 976 900
05 févr. 202421,7521,8921,3521,7221,382 196 500
02 févr. 202421,8721,9621,3221,4321,092 338 300
01 févr. 202423,0523,2621,2522,0421,696 380 400
31 janv. 202422,8922,9522,4322,6922,332 101 900
30 janv. 202422,4222,9122,4222,9022,542 568 300
29 janv. 202422,6522,7222,0722,2721,921 999 800
26 janv. 202421,7522,7821,6822,7422,382 555 300
25 janv. 202421,8921,9421,4321,7721,422 529 400
24 janv. 202421,8122,0521,6321,8321,482 193 600
23 janv. 202420,9321,2920,8221,1620,822 362 400
22 janv. 202422,0022,0621,4821,5621,222 089 400
19 janv. 202422,1822,5021,9022,2421,892 139 600
18 janv. 202422,4122,4921,8022,1021,752 136 600
17 janv. 202422,1822,6722,0922,4922,131 833 800
16 janv. 202422,9723,1422,1222,2721,923 121 800
12 janv. 202422,3123,0022,0522,1421,794 161 100
11 janv. 202421,2321,5520,9321,4121,072 748 600
10 janv. 202422,2222,2221,6221,8121,461 911 100
09 janv. 202422,2322,2321,5521,9121,562 614 300
08 janv. 202421,7521,8721,4721,7821,432 784 700
05 janv. 202421,2822,4721,1422,2421,894 587 500
04 janv. 202421,4221,8320,9220,9320,603 490 900
03 janv. 202420,4521,1720,3821,1220,792 869 300
02 janv. 202420,4020,5220,0820,1619,842 286 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...