La bourse est fermée

Franco-Nevada Corporation (FNV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
108,49+1,08 (+1,01 %)
À la clôture : 04:00PM EST
108,13 -0,36 (-0,33 %)
Échanges après Bourse : 07:58PM EST
Durée:
08 déc. 2022 - 08 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2023106,46108,86105,75108,49108,49843 500
07 déc. 2023107,11108,50105,94107,41107,41870 900
06 déc. 2023108,16108,44106,76107,00107,00805 400
06 déc. 20230.34 Dividende
05 déc. 2023109,37109,60106,41107,45107,111 107 400
04 déc. 2023111,46111,48109,56110,12109,771 032 600
01 déc. 2023112,25113,67111,69113,16112,80819 200
30 nov. 2023113,50114,38111,74112,10111,751 165 400
29 nov. 2023117,50117,50113,38113,96113,601 283 100
28 nov. 2023117,00118,77115,70118,21117,84945 700
27 nov. 2023118,60118,60115,73116,60116,23861 100
24 nov. 2023118,75119,30117,18117,56117,19194 700
22 nov. 2023117,65119,20116,87118,60118,22702 100
21 nov. 2023118,65120,33116,38116,91116,541 119 600
20 nov. 2023119,69119,98116,86117,86117,49949 700
17 nov. 2023121,73121,77120,01120,42120,04365 500
16 nov. 2023120,58122,64120,08120,98120,60432 500
15 nov. 2023120,53121,82119,93120,06119,68553 300
14 nov. 2023120,23121,98119,76121,25120,87601 900
13 nov. 2023118,39118,75116,57117,92117,55622 400
10 nov. 2023119,41119,85118,39119,40119,02553 500
09 nov. 2023120,37121,97116,40120,07119,69638 300
08 nov. 2023121,96122,96119,95120,34119,96788 400
07 nov. 2023123,23123,37120,77122,56122,17965 200
06 nov. 2023124,21125,31123,91124,43124,04781 100
03 nov. 2023123,19126,13123,19124,69124,301 693 200
02 nov. 2023120,00122,21119,06122,06121,67901 400
01 nov. 2023121,61122,02118,23119,58119,201 151 600
31 oct. 2023126,00126,21120,55121,55121,171 565 600
30 oct. 2023135,70135,87123,80126,27125,872 198 300
27 oct. 2023134,51137,52133,15137,47137,04471 500
26 oct. 2023136,72136,78132,32133,89133,47707 500
25 oct. 2023137,71139,93137,39137,48137,04492 100
24 oct. 2023138,22138,80137,62138,39137,95389 500
23 oct. 2023138,22140,38135,57139,32138,88419 900
20 oct. 2023139,07140,40137,85138,93138,49596 900
19 oct. 2023139,84139,84137,05138,07137,63453 900
18 oct. 2023142,00142,60139,47139,90139,46500 400
17 oct. 2023139,00141,07138,46140,89140,44361 300
16 oct. 2023138,43140,76137,71139,40138,96632 100
13 oct. 2023138,21139,38136,44138,90138,46695 200
12 oct. 2023136,34137,37133,85134,41133,98361 300
11 oct. 2023135,82136,98134,62136,80136,37372 500
10 oct. 2023135,91136,17134,12134,19133,77366 700
09 oct. 2023133,06136,23133,06135,61135,18335 000
06 oct. 2023130,71133,00129,88132,15131,73358 600
05 oct. 2023128,40130,73128,27130,71130,30267 300
04 oct. 2023130,89131,01127,45128,47128,06754 400
03 oct. 2023129,41130,79128,07130,27129,86566 700
02 oct. 2023132,01132,59129,27130,21129,80507 200
29 sept. 2023135,80136,05132,68133,49133,07455 700
28 sept. 2023132,40133,99131,87133,83133,41420 100
27 sept. 2023133,21133,37130,15131,87131,45607 700
26 sept. 2023137,00137,09133,71133,76133,34476 600
25 sept. 2023140,02140,14137,89138,10137,66354 100
22 sept. 2023141,71143,02140,42140,68140,23279 100
21 sept. 2023141,12141,49138,77140,39139,95374 700
20 sept. 2023143,49145,74143,49143,72143,27320 300
19 sept. 2023144,55145,08142,93143,18142,73435 800
18 sept. 2023144,00144,76143,45144,12143,66321 900
15 sept. 2023142,91145,82142,73143,87143,41970 600
14 sept. 2023141,23143,28140,70142,07141,62345 900
13 sept. 2023141,42142,25140,28140,68140,23278 300
13 sept. 20230.34 Dividende
12 sept. 2023140,03142,07139,41141,59140,801 345 100
11 sept. 2023140,95141,57140,22141,18140,40276 400
08 sept. 2023140,41142,25139,14139,20138,43380 000
07 sept. 2023140,25141,68140,25140,41139,63289 500
06 sept. 2023140,78142,08139,35140,99140,21315 200
05 sept. 2023142,57144,31141,10141,13140,35450 200
01 sept. 2023145,63146,43143,39143,54142,74409 500
31 août 2023144,31145,08142,46143,96143,16413 600
30 août 2023144,88146,00143,60144,26143,46277 600
29 août 2023140,32144,31140,32143,99143,19456 200
28 août 2023139,26141,50138,83141,26140,47248 100
25 août 2023139,22140,03136,53138,47137,70359 100
24 août 2023139,49140,96138,44139,64138,86452 100
23 août 2023139,45141,44139,20140,42139,64416 500
22 août 2023137,28138,51136,66138,18137,41324 300
21 août 2023135,68136,82134,86136,64135,88485 300
18 août 2023135,18135,82134,15135,57134,82550 300
17 août 2023138,24139,44135,22135,63134,88744 400
16 août 2023137,00139,04136,68138,33137,56654 100
15 août 2023140,99141,48136,98137,61136,85738 800
14 août 2023141,35142,02140,31141,85141,06394 200
11 août 2023139,00143,07139,00142,84142,05380 100
10 août 2023141,05142,34139,14139,87139,09318 600
09 août 2023138,00140,08137,30139,71138,93431 800
08 août 2023137,11138,89135,90137,93137,16327 000
07 août 2023139,81140,12138,01138,69137,92243 800
04 août 2023139,00140,67139,00139,96139,18324 400
03 août 2023138,35139,72137,51138,65137,88274 200
02 août 2023142,09142,29138,09138,35137,58320 500
01 août 2023143,41143,71141,87142,72141,93330 800
31 juil. 2023144,88147,35144,82145,84145,03305 700
28 juil. 2023143,94144,70142,50144,12143,32236 300
27 juil. 2023146,83146,88142,92143,01142,22418 800
26 juil. 2023147,78148,19146,14147,36146,54311 700
25 juil. 2023146,90148,74146,21148,17147,35297 300
24 juil. 2023146,42146,89144,88146,34145,53184 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...