La bourse est fermée

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
139,60+0,58 (+0,42 %)
À partir de 03:44PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 2022141,51141,95138,93139,60139,60279 901
20 mai 2022139,00139,37136,41139,02139,02622 600
19 mai 2022135,40140,01135,11138,93138,93729 000
18 mai 2022137,60137,60133,18133,48133,48654 500
17 mai 2022137,98138,32135,50137,02137,02448 000
16 mai 2022135,39137,24135,35136,41136,41473 100
13 mai 2022134,86138,39134,40135,68135,68569 800
12 mai 2022137,50139,13133,30135,23135,231 124 400
11 mai 2022142,57144,83139,46140,08140,08777 900
10 mai 2022142,74144,37139,93140,74140,74768 700
09 mai 2022146,81149,20141,13141,52141,521 135 200
06 mai 2022151,80152,62149,50150,54150,54722 300
05 mai 2022157,86159,28150,22151,73151,73792 400
04 mai 2022152,80157,08150,96156,09156,09864 000
03 mai 2022150,89152,77150,69152,19152,19433 400
02 mai 2022148,43150,66146,94150,40150,40577 200
29 avr. 2022155,31155,80151,01151,16151,16473 200
28 avr. 2022150,40153,74149,68153,09153,09551 300
27 avr. 2022151,48152,41150,07150,32150,32626 800
26 avr. 2022156,74156,74151,26151,48151,48628 900
25 avr. 2022153,70157,70151,92155,63155,63851 600
22 avr. 2022160,49162,63158,27158,54158,54596 500
21 avr. 2022166,25167,74161,70162,56162,56613 400
20 avr. 2022165,98168,33164,23168,01168,01404 800
19 avr. 2022166,00168,08164,70165,20165,20692 100
18 avr. 2022168,21168,59166,30166,78166,78564 100
14 avr. 2022166,13168,31165,28167,06167,06497 500
13 avr. 2022166,09168,18165,37166,74166,74422 700
12 avr. 2022167,00167,87164,70164,83164,83475 500
11 avr. 2022167,90169,32164,54165,78165,78495 600
08 avr. 2022165,81166,80164,23166,36166,36509 500
07 avr. 2022164,00166,46162,69164,33164,33711 200
06 avr. 2022160,80165,77160,66163,81163,81616 600
05 avr. 2022162,51166,89160,17160,62160,62692 500
04 avr. 2022164,93165,30161,10162,81162,81486 900
01 avr. 2022159,07163,84158,92163,67163,67416 900
31 mars 2022162,00164,43159,29159,52159,52546 800
30 mars 2022157,81161,74157,54161,61161,61530 700
29 mars 2022151,95157,23151,02157,13157,13554 400
28 mars 2022155,56156,38152,80155,65155,65615 300
25 mars 2022157,38158,25156,33158,09158,09429 600
24 mars 2022159,98161,13157,50158,57158,57642 400
23 mars 2022156,95159,08156,36158,59158,59581 500
22 mars 2022158,39158,57154,20155,94155,94603 300
21 mars 2022156,29160,15156,25158,08158,08725 600
18 mars 2022155,32158,05153,51154,60154,602 182 200
17 mars 2022156,39158,52154,84156,55156,55784 300
16 mars 2022154,62155,42151,07154,26154,26799 400
16 mars 20220.32 Dividende
15 mars 2022151,24155,05149,57154,60154,281 101 500
14 mars 2022155,41158,99150,68153,45153,131 307 600
11 mars 2022157,19160,68156,55158,05157,72955 300
10 mars 2022162,08163,39158,77160,43160,101 092 100
09 mars 2022155,45161,26154,19160,79160,461 133 400
08 mars 2022164,72168,37158,49161,85161,511 681 400
07 mars 2022159,06165,70158,90163,67163,331 340 400
04 mars 2022154,00158,91153,13158,24157,911 161 600
03 mars 2022151,66153,57150,76153,49153,17757 100
02 mars 2022148,52151,30147,27151,24150,93645 400
01 mars 2022148,01153,76147,84150,03149,72774 600
28 févr. 2022148,78149,44145,74147,12146,82818 300
25 févr. 2022143,26147,25143,02147,13146,83763 500
24 févr. 2022149,63150,88142,82144,89144,591 315 300
23 févr. 2022144,88147,55144,02146,89146,59760 100
22 févr. 2022149,12149,47143,92144,74144,441 067 900
18 févr. 2022150,00150,88147,70147,77147,46704 600
17 févr. 2022147,65151,84146,62149,46149,151 084 500
16 févr. 2022142,33146,20142,21145,30145,00566 600
15 févr. 2022140,73142,25138,64141,40141,11475 000
14 févr. 2022142,72144,18141,72143,20142,90508 100
11 févr. 2022134,80142,71134,80142,03141,74803 100
10 févr. 2022137,36139,09134,39134,86134,58519 100
09 févr. 2022140,10140,10136,90137,35137,07506 800
08 févr. 2022137,91139,75136,72139,61139,32691 300
07 févr. 2022134,95137,62133,94137,23136,95491 200
04 févr. 2022134,14136,14133,53133,97133,69343 000
03 févr. 2022134,08136,20132,37134,88134,60635 200
02 févr. 2022133,07136,34132,23133,86133,58559 100
01 févr. 2022133,29133,69129,55132,49132,22390 300
31 janv. 2022128,60132,66128,60132,29132,02601 100
28 janv. 2022126,98128,34125,67128,34128,07590 800
27 janv. 2022127,50130,31127,25127,90127,64555 500
26 janv. 2022129,92133,55128,99129,61129,34678 700
25 janv. 2022128,40131,20127,21130,15129,88525 100
24 janv. 2022128,70129,91124,95129,39129,12846 400
21 janv. 2022135,43135,89130,25130,62130,35536 200
20 janv. 2022138,20138,95134,06134,58134,30588 500
19 janv. 2022131,35138,14130,78137,72137,43782 200
18 janv. 2022129,68132,11128,98130,08129,81492 900
14 janv. 2022131,15132,44128,66130,04129,77302 300
13 janv. 2022132,75133,83131,41131,48131,21244 200
12 janv. 2022134,15134,33131,33133,45133,17386 300
11 janv. 2022132,13133,02130,14132,92132,64436 100
10 janv. 2022126,42131,95126,42131,51131,24618 600
07 janv. 2022126,86127,62125,20127,31127,05699 800
06 janv. 2022129,00129,78126,47126,61126,35789 500
05 janv. 2022137,39137,93130,78130,79130,52658 400
04 janv. 2022136,14137,90135,30136,42136,14459 900
03 janv. 2022137,00137,47135,49136,10135,82287 800
31 déc. 2021137,84138,89137,63138,29138,00247 900
*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...