La bourse est fermée

Franco-Nevada Corporation (FNV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
122,01+0,78 (+0,64 %)
À la clôture : 04:00PM EDT
122,38 +0,37 (+0,30 %)
Échanges après Bourse : 06:08PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024122,34123,30121,80122,01122,01394 200
23 mai 2024124,13124,90120,49121,23121,23679 100
22 mai 2024126,76126,99123,91124,51124,51491 600
21 mai 2024128,46128,99127,03128,38128,38447 100
20 mai 2024128,52129,84127,59129,07129,07479 600
17 mai 2024127,15128,52126,07128,48128,48585 800
16 mai 2024125,00126,40123,71125,75125,75438 400
15 mai 2024127,50127,58125,07125,29125,29499 700
14 mai 2024126,80127,21125,81126,75126,75332 600
13 mai 2024127,32128,29125,47125,90125,90425 200
10 mai 2024128,95129,70126,90127,80127,80601 000
09 mai 2024127,33128,08126,62127,38127,38450 300
08 mai 2024125,06127,71125,00126,34126,34598 400
07 mai 2024125,94126,88125,22126,03126,03731 600
06 mai 2024125,00126,77125,00126,20126,20792 100
03 mai 2024121,95123,30120,31123,25123,25683 800
02 mai 2024121,00122,91119,32120,91120,91779 200
01 mai 2024121,16124,31120,48121,83121,83633 200
30 avr. 2024121,31122,31120,38120,40120,40700 500
29 avr. 2024123,36123,93121,83123,37123,37602 800
26 avr. 2024122,79123,50121,21122,93122,93527 700
25 avr. 2024118,93121,87117,74121,56121,56629 200
24 avr. 2024118,72120,13118,22119,01119,01333 000
23 avr. 2024117,30119,68117,30119,32119,32432 500
22 avr. 2024118,06119,51117,28118,22118,22914 400
19 avr. 2024121,56122,17120,97121,47121,47498 300
18 avr. 2024121,51122,50120,49121,67121,67636 600
17 avr. 2024117,01120,75117,00120,47120,47935 500
16 avr. 2024115,01117,91114,19117,10117,10594 300
15 avr. 2024118,84119,36116,18116,41116,41692 200
12 avr. 2024123,12123,45117,44118,05118,051 344 600
11 avr. 2024122,57122,67119,76121,32121,32525 900
10 avr. 2024120,64121,84119,16121,58121,58655 800
09 avr. 2024122,14122,90120,45121,79121,79549 300
08 avr. 2024123,32123,84119,48120,14120,14741 300
05 avr. 2024118,79122,68118,22122,31122,31670 300
04 avr. 2024121,06121,90118,96119,13119,13604 200
03 avr. 2024119,63120,88118,74120,42120,42793 800
02 avr. 2024121,25121,31118,00119,81119,81651 800
01 avr. 2024121,00122,21119,85121,05121,05768 000
28 mars 2024118,52119,64117,64119,16119,16747 200
27 mars 2024113,87117,64113,77117,29117,29492 700
26 mars 2024116,76116,76113,66113,82113,82452 800
25 mars 2024115,00116,21114,60114,86114,86403 800
22 mars 2024115,98116,28114,10114,38114,38451 800
21 mars 2024118,83119,82116,44116,62116,62606 600
20 mars 2024114,23118,25113,76117,17117,17521 000
19 mars 2024116,07116,20114,31114,34114,34552 200
18 mars 2024114,01117,44114,00116,62116,62970 800
15 mars 2024114,02115,47113,62114,48114,481 049 100
14 mars 2024115,46116,11113,54114,45114,45679 200
13 mars 2024113,44116,24112,82116,19116,19882 700
13 mars 20240.36 Dividende
12 mars 2024112,40114,11111,98113,39113,032 005 400
11 mars 2024114,83115,51112,76113,76113,401 019 700
08 mars 2024113,31116,83113,31115,02114,651 098 800
07 mars 2024111,02113,80111,00112,24111,881 047 900
06 mars 2024112,27115,65109,44109,51109,161 541 800
05 mars 2024110,47113,57110,29112,52112,161 584 100
04 mars 2024108,45109,86107,05109,47109,121 331 200
01 mars 2024105,38108,19104,76106,99106,651 261 300
29 févr. 2024106,54107,07104,67104,86104,53711 900
28 févr. 2024104,60105,30103,64104,96104,63784 700
27 févr. 2024107,22107,50104,97105,06104,73527 600
26 févr. 2024107,01107,73105,50106,83106,49567 800
23 févr. 2024106,08108,07105,75107,72107,38437 900
22 févr. 2024106,59107,15106,01106,36106,02630 000
21 févr. 2024108,10108,26105,73107,24106,90701 200
20 févr. 2024109,38110,28107,60108,06107,72585 900
16 févr. 2024110,12110,82108,95109,08108,73632 600
15 févr. 2024107,11110,60106,82110,34109,99852 800
14 févr. 2024107,00107,00105,59106,32105,98526 900
13 févr. 2024107,10107,60105,48106,60106,261 161 200
12 févr. 2024108,90110,42108,60109,23108,88732 900
09 févr. 2024108,87109,10107,79108,84108,49682 100
08 févr. 2024107,18108,65107,18108,50108,16553 300
07 févr. 2024106,90108,01106,53107,88107,54548 600
06 févr. 2024106,07107,34105,14106,94106,60433 000
05 févr. 2024106,00106,11104,06105,33105,00643 200
02 févr. 2024108,60108,83106,35107,25106,91593 000
01 févr. 2024109,27111,92109,10110,78110,43821 500
31 janv. 2024109,00111,10108,02108,25107,91796 500
30 janv. 2024109,56110,17107,26108,14107,80395 000
29 janv. 2024108,82109,64107,35109,56109,21429 400
26 janv. 2024109,75110,11108,07108,19107,85480 100
25 janv. 2024108,40109,38107,76109,25108,90556 700
24 janv. 2024111,01111,56107,47107,60107,26663 900
23 janv. 2024108,65110,13108,04109,98109,63474 400
22 janv. 2024106,81108,19106,78107,47107,13428 300
19 janv. 2024108,00108,00106,34107,59107,25569 200
18 janv. 2024108,19108,19106,70107,64107,30474 700
17 janv. 2024108,00108,42106,65107,38107,04780 000
16 janv. 2024108,69109,50107,24109,49109,14848 000
12 janv. 2024108,09109,84107,97109,68109,33675 300
11 janv. 2024106,05106,72104,61105,91105,57702 200
10 janv. 2024107,14108,00105,81106,10105,76857 300
09 janv. 2024109,40109,40106,74106,91106,57857 100
08 janv. 2024109,00110,04108,08109,36109,01515 600
05 janv. 2024111,23111,87109,28110,04109,69658 400
04 janv. 2024111,86112,47110,60111,24110,89528 800
*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...