XNYS
Datos históricos de Frontline Plc
Frontline Plc · FRO
$56.15
▲ +0.05 (+0.09%)
Última operación · 10/10/2026, 17:56:04 UTC
- Variación en el periodo
- +146.81%
- Máximo
- US$56.86
- 9 de octubre de 2026
- Mínimo
- US$20.47
- 2 de enero de 2026
- Volumen medio diario
- 3.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.16 | 56.86 | 55.77 | 56.10 | −0.28% | 2.91 M |
| 8 oct 2026 | 54.72 | 56.55 | 54.42 | 56.26 | +6.03% | 6.39 M |
| 7 oct 2026 | 53.46 | 54.09 | 53.00 | 53.06 | +0.55% | 3.01 M |
| 6 oct 2026 | 52.72 | 53.25 | 51.94 | 52.77 | −1.82% | 4.25 M |
| 5 oct 2026 | 54.49 | 54.69 | 51.62 | 53.75 | +1.92% | 5.38 M |
| 2 oct 2026 | 51.19 | 52.88 | 50.80 | 52.74 | +2.33% | 3.79 M |
| 1 oct 2026 | 49.40 | 51.62 | 49.11 | 51.54 | +4.61% | 3.43 M |
| 30 sep 2026 | 49.87 | 50.56 | 49.16 | 49.27 | +0.69% | 2.65 M |
| 29 sep 2026 | 47.83 | 49.33 | 47.75 | 48.93 | +1.73% | 2.58 M |
| 28 sep 2026 | 48.59 | 48.81 | 47.60 | 48.10 | +0.78% | 3.35 M |
| 25 sep 2026 | 47.28 | 48.26 | 47.06 | 47.73 | −0.50% | 2.83 M |
| 24 sep 2026 | 47.16 | 48.97 | 46.88 | 47.97 | +0.86% | 4.02 M |
| 23 sep 2026 | 47.92 | 48.19 | 46.68 | 47.56 | −0.75% | 5.03 M |
| 22 sep 2026 | 48.10 | 48.87 | 47.56 | 47.92 | −3.79% | 5.69 M |
| 21 sep 2026 | 49.83 | 52.48 | 49.46 | 49.81 | −3.13% | 5.5 M |
| 18 sep 2026 | 51.19 | 51.82 | 50.36 | 51.42 | −4.83% | 5 M |
| 17 sep 2026 | 54.31 | 54.91 | 53.27 | 54.03 | +0.67% | 6.57 M |
| 16 sep 2026 | 52.52 | 54.69 | 52.21 | 53.67 | +4.03% | 5.13 M |
| 15 sep 2026 | 51.21 | 52.94 | 51.05 | 51.59 | +2.12% | 5.66 M |
| 14 sep 2026 | 50.25 | 50.78 | 49.16 | 50.52 | +2.66% | 4.02 M |
| 11 sep 2026 | 48.05 | 49.56 | 48.03 | 49.21 | +1.67% | 3.71 M |
| 10 sep 2026 | 47.33 | 48.72 | 47.10 | 48.40 | +2.52% | 4.1 M |
| 9 sep 2026 | 46.95 | 47.67 | 46.36 | 47.21 | +1.27% | 2.02 M |
| 8 sep 2026 | 47.05 | 47.22 | 45.95 | 46.62 | +1.08% | 2.34 M |
| 4 sep 2026 | 45.86 | 47.04 | 45.68 | 46.12 | +1.54% | 3.09 M |
| 3 sep 2026 | 45.61 | 45.95 | 44.73 | 45.42 | 0.00% | 2.54 M |
| 2 sep 2026 | 44.17 | 45.59 | 43.94 | 45.42 | +2.48% | 1.84 M |
| 1 sep 2026 | 44.39 | 45.16 | 43.86 | 44.32 | +1.23% | 2.19 M |
| 31 ago 2026 | 44.85 | 44.88 | 43.42 | 43.78 | −0.93% | 2.58 M |
| 28 ago 2026 | 44.40 | 45.29 | 43.57 | 44.19 | +1.01% | 3.32 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.