La bourse est fermée

Franco-Nevada Corporation (FNV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
132,77+2,32 (+1,78 %)
À la clôture : 04:00PM EST
133,02 +0,25 (+0,19 %)
Échanges après Bourse : 04:32PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 2021131,03132,86128,79132,77132,77758 000
02 déc. 2021132,58132,68128,85130,45130,45698 100
01 déc. 2021138,42139,57132,66132,73132,73550 000
30 nov. 2021142,72143,39136,99137,49137,49540 500
29 nov. 2021137,23141,49136,29141,15141,15707 900
26 nov. 2021139,50140,41136,51137,65137,65250 600
24 nov. 2021139,00139,61138,11139,30139,30291 100
23 nov. 2021139,73140,25137,30139,17139,17564 200
22 nov. 2021141,43143,46139,09141,19141,19561 400
19 nov. 2021145,59146,90143,85144,11144,11461 600
18 nov. 2021146,20146,85144,85146,26146,26433 400
17 nov. 2021147,41148,25145,84146,66146,66379 300
16 nov. 2021147,19148,62146,36146,48146,48371 700
15 nov. 2021149,11149,62147,39147,63147,63637 600
12 nov. 2021148,08150,64147,13149,43149,43704 900
11 nov. 2021146,51148,84144,74148,42148,42683 900
10 nov. 2021148,99149,80143,97144,68144,68623 300
09 nov. 2021143,66145,73142,67145,73145,73408 200
08 nov. 2021144,27144,79141,87143,39143,39510 400
05 nov. 2021141,54143,01140,78142,99142,99594 000
04 nov. 2021143,54146,43141,28141,57141,57536 700
03 nov. 2021140,27144,16139,50143,54143,54443 200
02 nov. 2021141,87141,87140,26141,74141,74368 000
01 nov. 2021142,89143,50141,85142,64142,64285 600
29 oct. 2021143,40144,74142,56142,83142,83512 600
28 oct. 2021142,64145,55142,36145,12145,12568 600
27 oct. 2021143,42145,54142,91142,98142,98418 900
26 oct. 2021144,18145,20143,24143,96143,96359 300
25 oct. 2021144,42145,07143,27144,48144,48435 800
22 oct. 2021145,61147,43142,41143,45143,45480 400
21 oct. 2021140,75143,34139,24142,96142,96414 500
20 oct. 2021141,70142,00139,07140,69140,69602 500
19 oct. 2021142,69142,77140,59140,87140,87345 900
18 oct. 2021140,50141,09139,13140,68140,68431 600
15 oct. 2021137,05140,93137,05140,74140,74710 900
14 oct. 2021139,04139,66137,55139,17139,17601 400
13 oct. 2021135,90137,92135,24136,55136,55575 600
12 oct. 2021134,63136,21133,86134,77134,77551 500
11 oct. 2021136,28136,33133,09133,76133,76661 900
08 oct. 2021135,66136,67133,18135,56135,56687 500
07 oct. 2021131,41134,32131,01133,04133,04665 400
06 oct. 2021128,12131,60127,79131,30131,30687 600
05 oct. 2021128,24128,64126,04128,38128,38505 500
04 oct. 2021127,76129,52127,76128,24128,24573 800
01 oct. 2021130,50130,51127,23127,49127,49431 200
30 sept. 2021130,08131,14129,01129,91129,91735 800
29 sept. 2021130,55130,88128,27128,74128,74807 600
28 sept. 2021129,11131,00126,64130,53130,53763 300
27 sept. 2021131,25132,25130,03130,33130,33822 600
24 sept. 2021132,37132,94131,18131,49131,49915 400
23 sept. 2021134,37134,87132,70132,85132,85617 400
22 sept. 2021139,42140,22134,92135,34135,34765 900
21 sept. 2021138,23140,80137,15138,29138,29495 700
20 sept. 2021134,44138,69133,70137,01137,01596 200
17 sept. 2021138,11138,11134,12135,98135,981 513 500
16 sept. 2021140,70141,90138,09139,39139,39647 900
15 sept. 2021140,74143,95140,42143,49143,49463 300
15 sept. 20210.3 Dividende
14 sept. 2021141,24144,00140,75141,47141,17459 300
13 sept. 2021141,53142,29139,61140,36140,06739 300
10 sept. 2021142,41144,25141,78141,79141,49472 100
09 sept. 2021145,81145,83142,41142,77142,47693 500
08 sept. 2021144,46146,97143,54145,40145,09356 300
07 sept. 2021146,59148,39144,19144,89144,58496 700
03 sept. 2021147,04148,90146,20147,83147,52373 500
02 sept. 2021144,49145,58144,16145,51145,20241 000
01 sept. 2021146,84147,17145,00145,04144,73258 700
31 août 2021144,09146,26143,72145,85145,54374 400
30 août 2021146,10146,10143,58143,88143,57420 800
27 août 2021141,67145,79141,31145,73145,42534 500
26 août 2021141,21143,23141,18141,49141,19378 600
25 août 2021144,29144,51141,49142,66142,36472 800
24 août 2021146,78146,78144,59145,11144,80523 900
23 août 2021143,98146,39141,96145,67145,36676 700
20 août 2021142,00142,56140,30141,34141,04770 300
19 août 2021145,48145,73141,80142,74142,44785 400
18 août 2021152,07152,36145,93146,70146,39699 400
17 août 2021152,32154,18151,65152,31151,99559 100
16 août 2021154,45155,51152,36153,52153,19376 600
13 août 2021156,11156,87154,00154,88154,55385 300
12 août 2021152,50155,19151,69155,14154,81492 100
11 août 2021155,00156,05153,44155,11154,78499 800
10 août 2021154,08154,77152,18152,95152,63498 000
09 août 2021155,08157,22154,17154,61154,28745 900
06 août 2021156,42158,36154,34157,00156,67438 600
05 août 2021160,66160,89158,01159,33158,99307 000
04 août 2021162,50163,79160,00160,51160,17423 100
03 août 2021158,84161,29158,50161,28160,94307 100
02 août 2021159,91160,10157,43159,08158,74300 300
30 juil. 2021159,10160,45158,70159,91159,57367 500
29 juil. 2021155,00160,29154,70159,78159,44886 000
28 juil. 2021149,24153,10149,02153,05152,73343 700
27 juil. 2021150,73151,46149,59150,18149,86339 900
26 juil. 2021146,35152,60146,35150,77150,45643 300
23 juil. 2021149,36149,81145,83147,21146,90566 900
22 juil. 2021149,84150,90148,09149,76149,44339 100
21 juil. 2021147,82150,29147,65149,90149,58276 600
20 juil. 2021148,71149,60147,92149,02148,70368 000
19 juil. 2021149,06150,81146,08147,68147,37647 100
16 juil. 2021152,39152,39149,16150,46150,14770 700
*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...