FNV - Franco-Nevada Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juin 2023145,55147,30145,85147,00147,0060 395
31 mai 2023143,05147,67142,52145,39145,39670 900
30 mai 2023145,46145,72141,90142,78142,78671 600
26 mai 2023147,58147,58145,06145,72145,72280 900
25 mai 2023146,42146,78145,42145,55145,55317 800
24 mai 2023150,74150,88147,11147,48147,48574 300
23 mai 2023151,13151,57150,41150,74150,74390 400
22 mai 2023152,86153,40151,71152,54152,54178 000
19 mai 2023152,86154,47151,79153,08153,08353 900
18 mai 2023151,38152,61149,25152,20152,20520 400
17 mai 2023153,82154,00151,11153,62153,62501 100
16 mai 2023156,45157,44153,21154,11154,11493 000
15 mai 2023157,38158,79157,14157,77157,77285 400
12 mai 2023154,50156,85154,41156,72156,72446 400
11 mai 2023156,86157,15154,12154,77154,77525 300
10 mai 2023160,77160,86156,77159,22159,22332 000
09 mai 2023159,35160,70159,02160,42160,42389 600
08 mai 2023159,58161,25158,37159,35159,35334 800
05 mai 2023155,90160,12155,00159,01159,01476 400
04 mai 2023158,14160,21157,55158,48158,48952 000
03 mai 2023157,00158,60155,43157,08157,08641 900
02 mai 2023153,44157,82153,01157,31157,31801 000
01 mai 2023153,54155,00152,06154,27154,27594 600
28 avr. 2023153,00153,79150,86151,78151,78400 600
27 avr. 2023150,42153,51150,26153,41153,41379 300
26 avr. 2023153,67154,27150,72151,50151,50325 300
25 avr. 2023151,19152,96150,48152,81152,81522 200
24 avr. 2023152,04152,46149,91151,95151,95330 600
21 avr. 2023151,69153,02150,56152,30152,30491 100
20 avr. 2023153,00154,36152,18152,93152,93388 100
19 avr. 2023152,32153,99151,61152,23152,23526 800
18 avr. 2023155,00157,19154,47154,79154,79364 900
17 avr. 2023155,31155,35153,68154,99154,99477 400
14 avr. 2023154,66157,02153,14156,19156,19776 900
13 avr. 2023156,70158,88155,80156,84156,84666 500
12 avr. 2023156,00156,38154,49155,27155,27396 800
11 avr. 2023153,21154,91153,21153,86153,86438 500
10 avr. 2023152,35153,17151,57152,73152,73324 900
06 avr. 2023152,64154,68152,29154,04154,04426 700
05 avr. 2023157,14157,81151,17153,69153,69682 100
04 avr. 2023150,34155,17150,16154,83154,83874 100
03 avr. 2023146,54150,89145,93150,53150,53677 100
31 mars 2023145,79146,73144,25145,80145,80411 400
30 mars 2023145,95146,00143,86145,79145,79402 600
29 mars 2023144,42146,07144,16144,71144,71307 600
28 mars 2023144,68145,76142,52145,41145,41346 600
27 mars 2023142,16144,41141,35143,88143,88369 300
24 mars 2023144,00145,62142,59144,42144,42666 500
23 mars 2023143,15145,50142,87143,60143,60567 000
22 mars 2023140,87144,19140,19141,81141,81479 500
21 mars 2023141,98143,06139,31140,74140,74592 800
20 mars 2023144,87146,53143,32144,58144,581 037 800
17 mars 2023137,65145,78137,65143,50143,502 536 900
16 mars 2023135,50137,03132,71136,77136,771 121 600
15 mars 2023138,43138,62133,98135,49135,491 268 300
15 mars 20230.34 Dividende
14 mars 2023135,95137,08134,99136,89136,55967 400
13 mars 2023134,40138,84133,18135,96135,621 533 300
10 mars 2023132,48135,34130,00130,44130,121 089 200
09 mars 2023133,26134,10130,00130,37130,05558 800
08 mars 2023133,01135,43130,55132,72132,39996 100
07 mars 2023134,60134,67129,19130,20129,88801 300
06 mars 2023136,33136,84135,11135,78135,44673 200
03 mars 2023135,88137,01134,95136,78136,44550 600
02 mars 2023132,75134,81132,68134,75134,42674 600
01 mars 2023129,45135,35129,11133,82133,491 335 500
28 févr. 2023126,84128,47125,80127,57127,25828 600
27 févr. 2023125,40127,25125,23126,90126,58366 000
24 févr. 2023123,03125,94122,33125,27124,96564 100
23 févr. 2023127,13127,93124,42124,54124,231 090 000
22 févr. 2023130,00130,11126,85127,75127,43741 400
21 févr. 2023132,44132,74130,10130,39130,07635 700
17 févr. 2023132,93134,24131,57132,45132,12507 200
16 févr. 2023133,08135,70131,92134,93134,59371 200
15 févr. 2023133,28134,43132,46134,26133,93450 300
14 févr. 2023134,50136,43133,39136,08135,74456 300
13 févr. 2023135,34136,23134,52135,24134,90319 300
10 févr. 2023135,22136,78134,52136,00135,66320 000
09 févr. 2023138,41139,30134,77135,22134,88433 400
08 févr. 2023137,78138,65136,29137,08136,74335 700
07 févr. 2023136,99138,47135,68137,71137,37737 600
06 févr. 2023139,34139,84135,50137,01136,67998 100
03 févr. 2023143,18143,95141,12142,14141,79550 000
02 févr. 2023148,78149,34143,34145,80145,44686 700
01 févr. 2023146,34149,53145,16148,86148,49502 000
31 janv. 2023145,00146,76144,03146,70146,34366 100
30 janv. 2023146,60146,60144,44145,00144,64483 800
27 janv. 2023146,96147,59145,55146,87146,51285 800
26 janv. 2023150,62150,91147,54147,90147,53394 300
25 janv. 2023147,33150,98147,33150,92150,55791 600
24 janv. 2023145,74148,58143,81148,24147,87456 500
23 janv. 2023145,89146,13143,25145,81145,45553 200
20 janv. 2023145,47147,57144,12147,13146,76771 800
19 janv. 2023143,76146,53143,28146,25145,89437 700
18 janv. 2023144,35144,85142,33143,73143,37513 300
17 janv. 2023145,42146,27141,42142,12141,77630 600
13 janv. 2023147,28148,66146,14146,69146,33594 700
12 janv. 2023146,06147,79144,74147,37147,00690 700
11 janv. 2023144,50145,18142,64144,25143,89592 000
10 janv. 2023142,03144,40141,44144,10143,74573 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...