Marchés français ouverture 6 h 15 min

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
166,12+3,12 (+1,91 %)
À la clôture : 04:00PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024163,11166,33161,69166,12166,12211 913
24 avr. 2024162,30164,65161,94163,00163,00193 300
23 avr. 2024160,90163,67160,55163,08163,08311 400
22 avr. 2024162,86163,89160,90162,00162,00411 000
19 avr. 2024167,22167,84166,27167,00167,00267 500
18 avr. 2024167,26168,47166,01167,53167,53391 000
17 avr. 2024161,56166,20161,50165,91165,91353 900
16 avr. 2024159,04162,87157,92161,82161,82442 600
15 avr. 2024163,35163,87159,95160,53160,53335 200
12 avr. 2024169,16169,70161,93162,65162,65420 800
11 avr. 2024167,30167,65164,32165,96165,96247 500
10 avr. 2024167,16167,16162,82166,33166,33328 200
09 avr. 2024165,33166,43163,67165,31165,31342 800
08 avr. 2024167,66168,02162,37163,11163,11712 900
05 avr. 2024161,65166,72161,25166,26166,26312 700
04 avr. 2024163,50163,99161,22161,44161,44260 000
03 avr. 2024162,50163,55161,09162,99162,99406 400
02 avr. 2024164,50164,58160,31162,65162,65316 600
01 avr. 2024163,42165,60162,65164,29164,29351 600
28 mars 2024160,70162,18159,30161,40161,40431 200
27 mars 2024154,95159,66154,75159,13159,13268 400
26 mars 2024158,11158,11154,38154,53154,53368 500
25 mars 2024155,87157,76155,50155,93155,93444 300
22 mars 2024157,20157,76155,15155,71155,71220 000
21 mars 2024160,00161,99157,57157,79157,79415 900
20 mars 2024155,07159,45154,90158,11158,11272 700
19 mars 2024157,28158,20155,10155,17155,17321 600
18 mars 2024154,90159,00154,18157,73157,73555 300
15 mars 2024154,25156,02153,65154,97154,971 234 900
14 mars 2024155,95156,64153,62154,87154,87344 500
13 mars 2024152,92156,57152,28156,48156,48286 100
13 mars 20240.486 Dividende
12 mars 2024152,03154,00151,37152,89152,40336 600
11 mars 2024155,52156,19152,19153,35152,86356 300
08 mars 2024152,62157,33152,28155,22154,731 098 300
07 mars 2024149,91153,53149,89151,09150,61417 500
06 mars 2024151,32156,30147,97148,03147,56595 800
05 mars 2024149,97154,37149,97153,01152,52559 600
04 mars 2024146,83149,17145,30148,54148,07395 300
01 mars 2024143,41146,64142,50145,11144,65419 300
29 févr. 2024144,06145,02142,05142,09141,64728 400
28 févr. 2024141,78142,95140,67142,50142,05292 400
27 févr. 2024145,59145,59142,00142,16141,71221 800
26 févr. 2024144,53144,81142,62144,24143,78269 100
23 févr. 2024143,20145,93142,55145,43144,97395 400
22 févr. 2024144,05144,58143,06143,44142,98273 800
21 févr. 2024146,43146,43142,90144,86144,40241 600
20 févr. 2024148,00149,04145,54146,09145,63344 900
16 févr. 2024148,27149,32146,97147,12146,65216 400
15 févr. 2024145,50149,07144,80148,56148,09368 900
14 févr. 2024144,96144,99143,12144,00143,54419 000
13 févr. 2024144,72145,55142,91144,65144,19403 700
12 févr. 2024146,49148,37146,04146,98146,51236 400
09 févr. 2024146,20146,79145,04146,47146,00401 400
08 févr. 2024145,20146,21144,50146,07145,61228 300
07 févr. 2024144,05145,42143,71145,26144,80154 200
06 févr. 2024142,89144,73142,43144,16143,70195 100
05 févr. 2024143,20143,31140,78142,53142,08229 700
02 févr. 2024145,83145,94143,19144,33143,87290 800
01 févr. 2024146,99149,78146,81148,29147,82289 800
31 janv. 2024145,82148,50145,36145,46145,00533 100
30 janv. 2024147,89147,90143,83144,81144,35234 600
29 janv. 2024145,89147,03144,53146,92146,45183 800
26 janv. 2024146,40147,84145,36145,49145,03207 700
25 janv. 2024146,31147,49145,56147,22146,75197 900
24 janv. 2024149,59149,95145,34145,52145,06456 700
23 janv. 2024145,91148,32145,64148,08147,61261 600
22 janv. 2024144,65145,45143,49144,93144,47502 700
19 janv. 2024145,67145,67143,32144,59144,13244 200
18 janv. 2024145,93145,93144,06145,29144,83203 200
17 janv. 2024146,49146,50144,28145,12144,66387 700
16 janv. 2024146,58147,82144,69147,73147,26722 900
15 janv. 2024146,55147,84146,55147,47147,0063 200
12 janv. 2024144,60147,23144,41147,01146,54568 700
11 janv. 2024141,59142,65140,59141,87141,42483 300
10 janv. 2024143,00144,49141,62141,91141,46384 700
09 janv. 2024146,08146,17143,04143,22142,76594 200
08 janv. 2024146,18147,09144,88146,00145,54417 100
05 janv. 2024148,44148,83146,05147,04146,57343 600
04 janv. 2024150,00150,37147,80148,62148,15387 600
03 janv. 2024146,46151,72145,92150,07149,59458 600
02 janv. 2024147,15150,53147,13148,56148,09409 700
29 déc. 2023146,35147,11144,71146,77146,30262 100
28 déc. 2023147,97149,08146,94147,14146,67161 000
27 déc. 2023148,40150,47147,95148,64148,17413 200
22 déc. 2023147,70150,84147,50147,54147,07443 300
21 déc. 2023146,33146,87145,27145,89145,43450 400
20 déc. 2023149,34149,78145,30145,39144,93472 000
19 déc. 2023148,01150,39147,22148,92148,45492 200
18 déc. 2023149,29150,13147,45147,83147,36717 400
15 déc. 2023149,99150,17148,24148,63148,161 851 300
14 déc. 2023149,12151,89148,78150,28149,801 164 000
13 déc. 2023140,55147,36140,30147,29146,82757 500
12 déc. 2023145,64145,65139,19141,10140,65996 900
11 déc. 2023146,01146,14144,42145,55145,09397 100
08 déc. 2023144,65147,85144,16147,38146,91444 900
07 déc. 2023145,56147,48144,16146,06145,60546 300
06 déc. 2023146,72147,25144,78145,40144,94445 500
06 déc. 20230.462 Dividende
05 déc. 2023148,60148,61144,47146,04145,12946 300
*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...