Frontline B (FRCO)

FRCO
🏛️ India →
39.72
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 42.65 42.65 41.83 41.83 0.0M
2023-12-28 43.94 43.94 40.01 42.68 0.0M
2023-12-27 41.86 41.86 41.75 41.86 0.0M
2023-12-26 39.87 39.87 39.87 39.87 0.0M
2023-12-22 36.99 38.45 35.00 37.98 0.0M
2023-12-21 36.85 36.85 35.10 36.71 0.0M
2023-12-20 36.99 36.99 34.25 36.85 0.0M
2023-12-19 37.44 37.90 35.90 36.03 0.0M
2023-12-18 37.45 37.45 35.03 37.44 0.0M
2023-12-15 37.89 37.89 36.00 36.52 0.0M
2023-12-14 38.00 38.00 35.34 37.80 0.0M
2023-12-13 40.00 40.00 36.71 37.20 0.0M
2023-12-12 39.80 39.80 36.60 38.55 0.0M
2023-12-11 37.49 39.80 36.12 38.39 0.0M
2023-12-08 38.00 38.00 36.10 37.93 0.0M
2023-12-07 37.99 37.99 37.97 37.97 0.0M
2023-12-06 36.99 36.99 36.96 36.98 0.0M
2023-12-05 36.01 39.38 35.71 35.71 0.0M
2023-12-04 37.49 38.03 37.00 37.52 0.0M
2023-12-01 36.50 37.68 34.12 36.22 0.0M
2023-11-30 36.48 36.48 33.50 35.89 0.0M
2023-11-29 35.24 35.24 35.24 35.24 0.0M
2023-11-28 35.70 36.38 32.98 33.57 0.0M
2023-11-24 34.90 34.90 32.30 34.70 0.0M
2023-11-23 34.05 34.15 34.00 34.00 0.0M
2023-11-22 35.50 35.50 34.05 34.05 0.0M
2023-11-21 33.21 35.90 33.21 35.82 0.0M
2023-11-20 34.05 35.65 32.31 34.90 0.0M
2023-11-17 34.01 34.01 34.00 34.01 0.0M
2023-11-16 32.70 34.95 32.50 34.00 0.0M
2023-11-15 36.99 36.99 34.20 34.20 0.0M
2023-11-13 36.99 36.99 35.15 36.00 0.0M
2023-11-12 37.00 37.00 36.99 36.99 0.0M
2023-11-10 37.00 37.88 36.06 36.06 0.0M
2023-11-09 36.06 37.97 36.00 37.95 0.0M
2023-11-08 36.00 37.89 36.00 37.88 0.0M
2023-11-07 37.50 37.50 37.50 37.50 0.0M
2023-11-06 37.94 38.00 36.10 37.50 0.0M
2023-11-03 36.01 38.90 35.91 37.94 0.0M
2023-11-02 37.00 38.39 35.36 37.80 0.0M
2023-11-01 36.47 40.17 36.47 37.15 0.0M
2023-10-31 38.39 38.39 38.38 38.38 0.0M
2023-10-30 40.40 40.50 40.40 40.40 0.0M
2023-10-27 40.58 42.44 40.58 42.43 0.0M
2023-10-26 39.78 40.83 39.78 40.57 0.0M
2023-10-25 42.00 42.00 38.29 41.87 0.0M
2023-10-23 43.80 43.80 40.30 40.30 0.0M
2023-10-20 41.83 42.40 40.86 42.40 0.0M
2023-10-19 42.87 43.39 40.73 42.03 0.0M
2023-10-18 43.00 43.45 40.85 42.87 0.0M
2023-10-17 44.98 44.98 42.41 43.00 0.0M
2023-10-16 48.00 48.00 43.30 44.64 0.0M
2023-10-13 51.49 54.91 45.51 45.64 0.1M
2023-10-12 45.45 50.18 45.45 50.18 0.1M
2023-10-11 34.00 41.82 34.00 41.82 0.0M
2023-10-10 33.50 34.85 28.06 34.85 0.0M
2023-10-09 32.50 32.50 32.50 32.50 0.0M
2023-10-06 34.99 34.99 30.90 32.69 0.0M
2023-10-05 32.00 32.20 31.00 32.18 0.0M
2023-10-04 32.00 32.00 32.00 32.00 0.0M
2023-10-03 32.00 32.00 32.00 32.00 0.0M
2023-09-29 32.75 32.75 30.75 32.20 0.0M
2023-09-28 30.75 32.00 30.75 31.00 0.0M
2023-09-27 30.50 30.50 30.50 30.50 0.0M
2023-09-26 30.50 30.51 30.50 30.50 0.0M
2023-09-25 30.00 31.75 30.00 30.50 0.0M
2023-09-22 29.20 33.99 29.20 30.90 0.0M
2023-09-21 32.00 32.00 29.04 31.95 0.0M
2023-09-20 32.25 32.25 28.26 31.75 0.0M
2023-09-18 32.00 32.00 31.25 31.25 0.0M
2023-09-15 29.10 31.75 29.10 31.75 0.0M
2023-09-14 32.00 32.00 31.30 31.30 0.0M
2023-09-13 29.00 32.34 28.00 31.25 0.0M
2023-09-12 31.97 31.97 29.25 29.52 0.0M
2023-09-11 29.00 32.71 29.00 31.97 0.0M
2023-09-08 28.50 29.90 28.50 29.74 0.0M
2023-09-07 29.45 29.99 28.70 29.80 0.0M
2023-09-06 28.50 28.50 28.50 28.50 0.0M
2023-09-05 29.85 29.85 29.85 29.85 0.0M
2023-09-04 30.00 30.00 28.51 29.11 0.0M
2023-09-01 29.50 29.95 29.50 29.50 0.0M
2023-08-31 30.97 30.97 28.00 29.95 0.0M
2023-08-30 28.00 32.69 28.00 30.97 0.0M
2023-08-29 31.10 31.10 30.90 30.90 0.0M
2023-08-28 32.00 32.00 27.20 31.00 0.0M
2023-08-24 30.00 30.00 30.00 30.00 0.0M
2023-08-23 30.00 30.00 29.95 30.00 0.0M
2023-08-22 28.00 30.00 27.00 30.00 0.0M
2023-08-18 29.50 29.50 29.50 29.50 0.0M
2023-08-17 29.75 29.75 28.10 28.10 0.0M
2023-08-16 32.00 32.00 29.00 29.40 0.0M
2023-08-14 29.25 29.25 29.25 29.25 0.0M
2023-08-11 31.00 31.00 28.50 29.25 0.0M
2023-08-10 29.25 30.50 29.25 30.03 0.0M
2023-08-09 28.75 28.95 28.75 28.95 0.0M
2023-08-08 27.75 28.50 27.75 28.50 0.0M
2023-08-07 27.75 28.25 27.25 28.25 0.0M
2023-08-04 27.98 28.00 27.98 28.00 0.0M
2023-08-03 27.99 28.00 27.99 27.99 0.0M
2023-08-02 28.50 28.99 28.00 28.04 0.0M
2023-08-01 28.25 28.49 28.00 28.49 0.0M
2023-07-31 28.99 28.99 28.25 28.51 0.0M
2023-07-28 29.00 29.00 28.50 28.50 0.0M
2023-07-27 28.60 29.07 28.60 28.79 0.0M
2023-07-26 32.49 32.49 29.80 29.85 0.0M
2023-07-25 31.23 31.23 31.23 31.23 0.0M
2023-07-24 31.77 31.77 28.77 30.00 0.0M
2023-07-21 31.90 31.90 29.00 30.28 0.0M
2023-07-20 30.00 30.45 29.72 30.45 0.0M
2023-07-19 29.50 29.50 29.00 29.00 0.0M
2023-07-18 29.00 29.00 28.30 28.35 0.0M
2023-07-17 27.66 29.77 27.66 29.77 0.0M
2023-07-12 28.10 28.36 28.10 28.36 0.0M
2023-07-11 29.50 29.55 29.50 29.55 0.0M
2023-07-10 32.28 32.28 29.93 30.75 0.0M
2023-07-07 29.80 32.00 29.80 31.50 0.0M
2023-07-06 30.01 32.65 30.01 30.81 0.0M
2023-07-05 31.25 31.25 31.25 31.25 0.0M
2023-07-04 33.90 33.90 30.68 32.89 0.0M
2023-07-03 32.20 32.29 29.59 32.29 0.0M
2023-06-30 32.11 32.40 31.14 31.14 0.0M
2023-06-28 32.77 32.77 32.77 32.77 0.0M
2023-06-27 29.92 31.41 28.50 31.30 0.0M
2023-06-26 29.92 29.92 29.92 29.92 0.0M
2023-06-23 31.50 31.50 28.50 28.50 0.0M
2023-06-22 30.00 30.00 30.00 30.00 0.0M
2023-06-21 29.80 29.80 28.80 28.80 0.0M
2023-06-16 28.43 28.43 28.43 28.43 0.0M
2023-06-15 28.00 29.92 27.09 29.92 0.0M
2023-06-14 28.50 28.50 28.50 28.50 0.0M
2023-06-13 28.01 28.01 28.01 28.01 0.0M
2023-06-12 28.75 28.75 28.75 28.75 0.0M
2023-06-09 28.00 28.36 28.00 28.36 0.0M
2023-06-08 28.01 28.01 27.01 27.01 0.0M
2023-06-07 27.00 28.01 27.00 28.01 0.0M
2023-06-06 26.26 28.41 26.26 28.41 0.0M
2023-06-05 27.03 27.06 27.02 27.06 0.0M
2023-06-02 31.19 31.19 28.23 28.25 0.0M
2023-05-31 26.90 29.71 26.90 29.71 0.0M
2023-05-26 28.30 29.68 28.30 28.30 0.0M
2023-05-25 28.87 29.68 28.70 29.68 0.0M
2023-05-24 28.27 28.30 28.27 28.27 0.0M
2023-05-23 29.75 29.75 28.40 29.75 0.0M
2023-05-22 28.03 29.89 28.03 29.89 0.0M
2023-05-19 29.74 29.74 28.26 29.48 0.0M
2023-05-18 29.79 29.79 27.55 29.74 0.0M
2023-05-16 28.99 28.99 28.99 28.99 0.0M
2023-05-15 25.07 27.69 25.07 27.69 0.0M
2023-05-12 26.38 26.38 26.38 26.38 0.0M
2023-05-11 30.46 30.46 27.75 27.75 0.0M
2023-05-10 29.01 29.01 29.01 29.01 0.0M
2023-05-09 26.90 29.01 26.90 29.01 0.0M
2023-05-08 28.27 30.90 28.27 28.31 0.0M
2023-05-05 29.80 29.80 29.75 29.75 0.0M
2023-05-04 30.90 30.90 30.90 30.90 0.0M
2023-05-03 31.94 31.94 31.45 31.45 0.0M
2023-05-02 32.39 32.39 31.96 31.96 0.0M
2023-04-28 28.52 31.85 27.00 31.85 0.0M
2023-04-27 29.70 29.70 24.30 29.25 0.0M
2023-04-26 27.00 27.00 27.00 27.00 0.0M
2023-04-25 23.20 25.20 23.20 25.20 0.0M
2023-04-24 22.10 23.00 21.50 23.00 0.0M
2023-04-21 22.56 22.56 22.56 22.56 0.0M
2023-04-12 23.50 23.50 23.50 23.50 0.0M
2023-04-11 23.30 23.30 23.30 23.30 0.0M
2023-04-10 23.30 23.30 23.30 23.30 0.0M
2023-04-03 23.15 23.15 23.15 23.15 0.0M
2023-03-31 24.35 24.35 24.35 24.35 0.0M
2023-03-28 23.19 23.20 23.19 23.20 0.0M
2023-03-27 23.00 24.41 23.00 24.41 0.0M
2023-03-24 23.25 23.25 23.25 23.25 0.0M
2023-03-23 23.25 23.25 23.01 23.01 0.0M
2023-03-22 23.75 23.75 23.69 23.69 0.0M
2023-03-21 22.58 24.93 22.58 24.93 0.0M
2023-03-17 23.75 23.80 23.75 23.75 0.0M
2023-03-16 25.00 25.00 25.00 25.00 0.0M
2023-03-15 26.21 26.21 25.00 25.00 0.0M
2023-03-14 26.21 26.21 26.21 26.21 0.0M
2023-03-13 28.93 28.93 27.50 27.50 0.0M
2023-03-10 27.51 28.25 27.51 27.56 0.0M
2023-03-09 28.92 28.92 27.56 27.57 0.0M
2023-03-08 27.50 28.97 27.50 27.55 0.0M
2023-03-06 27.00 27.70 25.74 27.60 0.0M
2023-03-03 27.50 27.50 26.39 26.39 0.0M
2023-03-02 24.61 26.20 24.00 26.20 0.0M
2023-03-01 24.75 25.40 24.70 25.00 0.0M
2023-02-28 25.30 25.80 24.60 24.70 0.0M
2023-02-27 26.25 26.30 24.20 24.60 0.0M
2023-02-24 23.30 25.45 23.30 25.35 0.0M
2023-02-23 24.05 25.75 23.95 24.35 0.0M
2023-02-22 25.00 25.00 24.95 24.95 0.0M
2023-02-21 27.95 28.40 26.15 26.25 0.0M
2023-02-20 26.85 27.95 26.85 27.50 0.0M
2023-02-17 29.60 29.60 27.00 27.70 0.0M
2023-02-16 28.20 28.20 28.20 28.20 0.0M
2023-02-15 26.65 27.00 25.00 26.90 0.0M
2023-02-14 25.65 28.25 25.65 26.20 0.0M
2023-02-13 26.95 26.95 26.95 26.95 0.0M
2023-02-10 28.35 28.35 28.35 28.35 0.0M
2023-02-09 29.80 29.80 29.80 29.80 0.0M
2023-02-08 34.25 34.55 31.35 31.35 0.0M
2023-02-07 32.80 33.00 31.50 32.95 0.0M
2023-02-06 30.50 31.45 29.50 31.45 0.0M
2023-02-03 26.55 28.60 26.55 28.60 0.0M
2023-02-02 26.60 27.55 25.10 26.00 0.0M
2023-02-01 23.50 25.40 23.50 25.05 0.0M
2023-01-31 23.10 23.10 23.10 23.10 0.0M
2023-01-27 23.00 23.50 21.50 23.25 0.0M
2023-01-25 23.80 23.80 23.75 23.75 0.0M
2023-01-23 24.75 24.75 23.60 24.30 0.0M
2023-01-20 23.60 23.60 23.60 23.60 0.0M
2023-01-19 24.00 25.85 23.10 24.75 0.0M
2023-01-18 23.50 23.50 23.50 23.50 0.0M
2023-01-17 23.75 23.95 23.75 23.95 0.0M
2023-01-16 23.25 23.50 23.25 23.50 0.0M
2023-01-13 22.25 23.00 22.25 23.00 0.0M
2023-01-12 22.50 22.75 22.50 22.75 0.0M
2023-01-10 22.05 22.75 22.05 22.50 0.0M
2023-01-09 23.25 23.25 22.00 22.50 0.0M
2023-01-06 24.00 24.00 23.25 23.25 0.0M
2023-01-05 24.00 24.00 24.00 24.00 0.0M
2023-01-04 23.75 24.00 23.75 24.00 0.0M
2023-01-03 23.50 23.50 23.50 23.50 0.0M
2023-01-02 23.25 23.25 23.25 23.25 0.0M