La bourse ferme dans 8 h 9 min

Franco-Nevada Corporation (FNV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
137,08-0,63 (-0,46 %)
À la clôture : 04:00PM EST
136,50 -0,58 (-0,42 %)
Échanges après Bourse : 06:20PM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 2023137,78138,65136,29137,08137,08335 700
07 févr. 2023136,99138,47135,68137,71137,71737 600
06 févr. 2023139,34139,84135,50137,01137,01998 100
03 févr. 2023143,18143,95141,12142,14142,14550 000
02 févr. 2023148,78149,34143,34145,80145,80686 700
01 févr. 2023146,34149,53145,16148,86148,86502 000
31 janv. 2023145,00146,76144,03146,70146,70366 100
30 janv. 2023146,60146,60144,44145,00145,00483 800
27 janv. 2023146,96147,59145,55146,87146,87285 800
26 janv. 2023150,62150,91147,54147,90147,90394 300
25 janv. 2023147,33150,98147,33150,92150,92791 600
24 janv. 2023145,74148,57143,81148,24148,24456 500
23 janv. 2023145,89146,13143,25145,81145,81553 200
20 janv. 2023145,47147,57144,12147,13147,13771 800
19 janv. 2023143,76146,53143,28146,25146,25437 700
18 janv. 2023144,35144,85142,33143,73143,73513 300
17 janv. 2023145,42146,27141,42142,12142,12630 600
13 janv. 2023147,28148,66146,14146,69146,69594 300
12 janv. 2023146,06147,79144,74147,37147,37690 700
11 janv. 2023144,50145,18142,64144,25144,25592 000
10 janv. 2023142,03144,40141,44144,10144,10573 100
09 janv. 2023141,30142,23140,21142,10142,10953 900
06 janv. 2023142,19142,95139,40139,80139,80991 400
05 janv. 2023140,00140,20138,06139,85139,85425 000
04 janv. 2023141,61142,14139,21141,97141,97626 700
03 janv. 2023137,54140,89137,49138,15138,15635 100
30 déc. 2022137,43137,43135,19136,48136,48375 900
29 déc. 2022138,37138,77136,50136,71136,71350 200
28 déc. 2022138,00138,43136,12136,77136,77374 600
27 déc. 2022136,63139,75136,11138,79138,79391 000
23 déc. 2022135,00137,31133,79135,85135,85349 100
22 déc. 2022133,01134,68132,70134,60134,60472 000
21 déc. 2022134,00135,00133,52134,76134,76640 200
20 déc. 2022133,65134,75132,48133,05133,051 270 000
19 déc. 2022133,00133,87131,39131,85131,85911 500
16 déc. 2022128,74133,67128,74132,50132,502 281 000
15 déc. 2022140,00140,81137,71137,78137,78778 600
14 déc. 2022144,10145,36142,13143,81143,81560 300
13 déc. 2022146,25147,80142,17144,12144,12554 500
12 déc. 2022139,99142,00139,06141,85141,85461 600
09 déc. 2022144,19144,78140,79140,81140,81470 200
08 déc. 2022144,13144,41142,48143,62143,62515 000
07 déc. 2022142,32144,38142,10142,81142,81725 400
07 déc. 20220.32 Dividende
06 déc. 2022144,19146,00141,59141,95141,63596 600
05 déc. 2022144,53145,18142,05143,03142,71948 900
02 déc. 2022145,29146,37142,54145,54145,21807 400
01 déc. 2022149,33150,00146,41147,26146,93644 600
30 nov. 2022143,84146,73141,92146,12145,79649 900
29 nov. 2022140,98142,69139,99141,92141,60412 200
28 nov. 2022143,42143,80139,23139,30138,99484 700
25 nov. 2022144,50144,96143,53144,45144,12312 400
23 nov. 2022143,00144,54141,33144,50144,17607 500
22 nov. 2022138,40143,37137,97143,36143,04565 700
21 nov. 2022137,94138,16136,03137,19136,88372 300
18 nov. 2022136,02138,96135,42138,79138,48461 000
17 nov. 2022136,71137,06135,35136,43136,12473 400
16 nov. 2022140,50140,82138,89139,36139,05403 100
15 nov. 2022142,63143,00139,02140,64140,32581 300
14 nov. 2022140,70142,91140,38140,85140,53453 200
11 nov. 2022139,87141,93139,08141,65141,33640 600
10 nov. 2022138,37141,39137,48139,61139,301 070 500
09 nov. 2022134,75135,89131,61132,20131,90730 300
08 nov. 2022126,02135,54125,76134,00133,701 084 300
07 nov. 2022127,25127,25123,52125,76125,48578 800
04 nov. 2022121,56127,24121,56126,95126,66885 300
03 nov. 2022118,26119,69116,50117,68117,41731 100
02 nov. 2022125,82126,72118,92119,42119,151 174 800
01 nov. 2022126,35127,39124,67125,45125,17759 200
31 oct. 2022123,42124,43123,07123,58123,30580 000
28 oct. 2022123,03125,04122,49124,76124,48396 300
27 oct. 2022125,14126,41124,26124,47124,19498 600
26 oct. 2022123,90126,55122,76125,25124,97702 300
25 oct. 2022121,11122,95120,50122,39122,11566 400
24 oct. 2022119,71121,01118,71120,49120,22468 600
21 oct. 2022116,94121,24116,88121,19120,92572 300
20 oct. 2022117,25119,59116,21116,71116,45432 300
19 oct. 2022116,57118,38115,71117,42117,16605 100
18 oct. 2022119,91120,60117,13118,30118,03398 700
17 oct. 2022117,60121,09117,41119,06118,79664 500
14 oct. 2022118,77118,77114,77115,16114,90556 800
13 oct. 2022115,00119,18111,27119,02118,75807 000
12 oct. 2022117,90118,87116,43118,41118,14441 100
11 oct. 2022118,38120,30116,92117,53117,27431 700
10 oct. 2022119,19121,20118,61118,68118,41261 300
07 oct. 2022123,67125,15120,03120,16119,89925 300
06 oct. 2022122,64125,62122,46125,39125,11610 300
05 oct. 2022123,44123,87121,31123,51123,23558 100
04 oct. 2022124,14126,61123,29125,44125,16832 800
03 oct. 2022121,30122,66120,57122,28122,00842 800
30 sept. 2022118,12121,36117,28119,48119,21507 600
29 sept. 2022117,06118,43115,48118,12117,85598 900
28 sept. 2022114,00117,87114,00117,78117,51773 700
27 sept. 2022113,03114,29111,71112,59112,34552 500
26 sept. 2022113,07114,42109,70111,58111,33802 000
23 sept. 2022115,42115,64112,75114,13113,87812 100
22 sept. 2022119,29120,40117,73118,21117,94333 400
21 sept. 2022119,45121,74117,51118,82118,55540 000
20 sept. 2022118,91119,13117,25118,72118,45406 200
19 sept. 2022116,56120,70116,47120,63120,36554 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...