La bourse est fermée

First Quantum Minerals Ltd. (FM.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
27,90-0,70 (-2,45 %)
À la clôture : 04:00PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202328,3729,0427,7927,9027,902 127 000
02 févr. 202330,6130,6228,3228,6028,604 390 100
01 févr. 202330,8531,2630,1030,6930,691 910 100
31 janv. 202330,0731,0129,7630,8730,871 645 200
30 janv. 202330,4730,8630,3230,3630,361 286 000
27 janv. 202330,7131,0330,3130,8430,841 085 500
26 janv. 202331,0031,7530,5630,9930,992 123 200
25 janv. 202330,1431,0230,0730,8530,85990 200
24 janv. 202330,0030,7129,7930,6330,631 153 000
23 janv. 202330,4430,6129,9430,2430,24979 100
20 janv. 202329,8930,9429,2730,5630,561 864 400
19 janv. 202329,8030,4829,5829,9429,941 749 700
18 janv. 202330,0831,5229,8830,0230,023 054 800
17 janv. 202328,9629,7728,3629,5729,572 844 700
16 janv. 202330,7631,1929,2329,3129,311 277 500
13 janv. 202330,9632,6130,9531,2331,233 015 100
12 janv. 202330,6631,5229,9431,3131,312 474 100
11 janv. 202331,3931,4629,6630,9730,973 040 200
10 janv. 202330,9931,3830,2130,9430,942 453 100
09 janv. 202330,0032,0529,9730,9930,993 264 100
06 janv. 202329,0230,5928,5429,8429,842 476 200
05 janv. 202328,9228,9227,5428,4928,491 747 000
04 janv. 202327,9928,7027,3428,4128,411 901 600
03 janv. 202328,5029,1627,7228,1328,131 908 900
30 déc. 202229,4529,4528,2028,2928,291 909 500
29 déc. 202228,9029,5828,8929,4529,451 625 400
28 déc. 202228,4429,3028,3928,6728,671 840 000
23 déc. 202227,3427,9726,9927,8527,85896 100
22 déc. 202227,0727,6126,3627,1527,151 958 000
21 déc. 202226,1827,8926,1727,6527,652 123 100
20 déc. 202227,5327,9725,9025,9825,983 241 700
19 déc. 202227,6927,6926,7927,5327,531 768 200
16 déc. 202224,3027,5623,3827,3027,3011 148 200
15 déc. 202230,7631,0027,1427,5727,577 381 600
14 déc. 202231,0532,5331,0532,3332,332 414 700
13 déc. 202233,0033,3331,0731,2131,212 100 800
12 déc. 202232,0732,1230,7731,3831,382 101 900
09 déc. 202232,0033,5631,8132,6832,682 179 400
08 déc. 202231,5032,8931,5032,1632,162 374 700
07 déc. 202231,7232,0030,9531,2231,222 563 000
06 déc. 202233,0033,0031,6131,7931,792 323 100
05 déc. 202232,7433,0132,3732,8932,891 561 000
02 déc. 202231,2432,7431,0532,6232,621 605 800
01 déc. 202232,5032,6631,7532,1932,191 212 600
30 nov. 202232,4032,4831,0931,9831,984 863 500
29 nov. 202230,8431,9730,6531,3231,321 596 200
28 nov. 202230,3630,8729,7530,1430,142 370 600
25 nov. 202231,1131,3630,7630,9730,97815 000
24 nov. 202231,4531,4531,0431,1531,15257 700
23 nov. 202230,5531,4630,5531,2031,201 440 600
22 nov. 202230,7931,4430,0631,1731,171 707 400
21 nov. 202229,1830,0328,3129,9729,973 382 700
18 nov. 202229,6029,9229,2229,5129,513 011 500
17 nov. 202229,7930,0429,0629,4729,473 808 800
16 nov. 202232,1232,3330,6930,7830,783 954 100
15 nov. 202233,8034,0032,8232,8632,861 833 000
14 nov. 202233,3533,8032,7133,2633,261 760 700
11 nov. 202233,0034,8532,5333,5633,564 618 400
10 nov. 202230,3032,8930,2732,1132,114 111 300
09 nov. 202230,1530,4628,6828,8528,852 698 800
08 nov. 202229,0030,9528,8830,4730,474 006 200
07 nov. 202229,1529,4028,3228,7628,763 064 600
04 nov. 202227,1530,3727,1429,3029,303 680 400
03 nov. 202224,7826,1424,7825,5325,533 554 400
02 nov. 202226,1126,8025,2525,2725,273 102 200
01 nov. 202225,1526,4325,1126,1826,183 045 900
31 oct. 202224,3925,1923,6924,0324,033 250 900
28 oct. 202225,2525,2524,1724,7024,702 161 200
27 oct. 202225,0525,8124,1525,5825,584 303 200
26 oct. 202224,7526,8123,9825,7325,734 528 100
25 oct. 202224,1325,0024,0524,9724,972 155 000
24 oct. 202226,4826,4824,4124,5124,513 573 400
21 oct. 202223,8926,7923,7026,7226,723 927 000
20 oct. 202223,2025,3022,9323,9623,963 207 100
19 oct. 202222,6823,4022,4923,0023,001 931 200
18 oct. 202223,9724,1022,4322,8922,893 220 700
17 oct. 202224,9525,6023,6623,9723,972 462 900
14 oct. 202224,8024,8823,7624,3124,313 193 400
13 oct. 202223,7624,9022,5224,5924,593 460 400
12 oct. 202223,5024,6023,2224,5424,544 435 400
11 oct. 202223,0824,0122,7723,4223,423 165 300
07 oct. 202223,4323,7522,6023,1723,173 057 100
06 oct. 202223,3524,1023,1723,9323,932 340 200
05 oct. 202223,1024,1522,7824,1024,102 632 600
04 oct. 202225,0025,0223,6123,8623,863 135 900
03 oct. 202224,0024,9823,9824,2224,224 792 300
30 sept. 202223,0024,0822,5023,4523,452 517 700
29 sept. 202222,7223,0622,0622,9622,961 784 700
28 sept. 202221,5723,0221,3222,8722,872 346 500
27 sept. 202221,2722,2020,9221,3121,311 824 900
26 sept. 202221,0421,7220,4720,6820,682 483 200
23 sept. 202222,0422,1021,0621,3821,383 158 300
22 sept. 202223,7823,8122,4822,9922,992 354 000
21 sept. 202224,4124,4122,9723,2723,272 043 700
20 sept. 202223,9024,0823,4224,0024,001 271 800
19 sept. 202222,5024,4922,4624,2624,261 595 800
16 sept. 202222,8023,3722,4523,3223,323 389 300
15 sept. 202222,7524,1622,6523,3423,341 571 300
14 sept. 202223,4723,7222,6123,5523,551 953 300
13 sept. 202223,7224,3923,4023,4923,492 090 100
*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...