Mercados españoles cerrados

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
172,46+0,68 (+0,40%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024173,21174,00172,18172,46172,46285.700
25 jul 2024169,73173,09169,34171,78171,78146.200
24 jul 2024172,90176,28172,90173,60173,60254.000
23 jul 2024170,95172,48169,77171,90171,90116.400
22 jul 2024170,90171,61169,52170,93170,93144.900
19 jul 2024169,94172,36169,42171,06171,06140.500
18 jul 2024174,84174,84171,96173,06173,06238.500
17 jul 2024179,06179,99174,17174,57174,57206.500
16 jul 2024175,03179,24173,37179,13179,13358.500
15 jul 2024176,25176,69173,80174,16174,16413.000
12 jul 2024172,99176,10172,40176,02176,02253.400
11 jul 2024173,12174,78169,60173,75173,75264.900
10 jul 2024167,89171,25167,89171,13171,13343.600
09 jul 2024167,02168,08165,86167,28167,28311.800
08 jul 2024167,66167,89165,17167,42167,42230.600
05 jul 2024168,63170,43168,05168,70168,70374.000
04 jul 2024167,05167,53166,47167,07167,0735.800
03 jul 2024164,72169,04164,70167,05167,05235.000
02 jul 2024162,93166,41161,60163,03163,03409.300
28 jun 2024165,94166,68161,45162,20162,20221.100
27 jun 2024163,76165,57163,35164,75164,75276.400
26 jun 2024159,88162,64159,88162,57162,57289.000
25 jun 2024161,10162,16160,18161,04161,04161.600
24 jun 2024161,74162,64160,88161,75161,75209.700
21 jun 2024160,66160,99159,20159,81159,811.865.800
20 jun 2024159,51161,47159,00160,78160,78249.900
19 jun 2024158,82159,83157,79159,13159,13118.900
18 jun 2024158,69160,30158,13159,49159,49374.400
17 jun 2024158,67159,97157,25159,30159,30505.000
14 jun 2024160,75160,96157,75159,49159,49291.400
13 jun 2024161,88163,65159,46160,40160,40463.400
12 jun 2024165,42166,39163,23163,62163,62296.600
11 jun 2024164,69164,69161,10163,32163,32204.700
10 jun 2024162,67165,42162,22165,18165,18129.100
07 jun 2024165,53166,78161,20161,83161,83304.100
06 jun 2024164,80169,92164,38169,89169,89229.200
05 jun 2024162,56165,34161,45164,77164,77324.100
04 jun 2024167,33167,34162,00162,58162,58408.100
03 jun 2024168,57169,77167,23169,29169,29231.300
31 may 2024170,14170,67167,69167,69167,691.273.300
30 may 2024167,54171,09167,54170,04170,04261.500
29 may 2024168,90170,39167,33167,50167,50306.400
28 may 2024168,87170,61167,19170,38170,38486.400
27 may 2024167,77168,77167,51168,23168,2346.400
24 may 2024167,53168,35166,47166,72166,72304.900
23 may 2024169,61170,38165,56166,53166,53555.600
22 may 2024173,70173,70169,71170,41170,41264.000
21 may 2024174,28176,14173,45175,24175,24188.300
17 may 2024172,94174,89171,97174,75174,75284.200
16 may 2024169,62172,15169,00171,29171,29430.700
15 may 2024173,56173,56170,46170,50170,50282.100
14 may 2024173,01173,66171,89173,11173,11238.600
13 may 2024173,90175,42171,59172,14172,14171.100
10 may 2024175,86176,94173,57174,75174,75218.800
09 may 2024174,45175,28173,45174,26174,26183.500
08 may 2024171,98175,38171,64173,52173,52263.300
07 may 2024172,70173,75171,66172,99172,99253.400
06 may 2024170,70173,24170,70172,49172,49296.100
03 may 2024166,56168,65164,17168,57168,57272.900
02 may 2024165,91168,73163,60165,40165,40472.900
01 may 2024166,50170,44165,80167,59167,59283.000
30 abr 2024166,59167,98165,72165,72165,72442.000
29 abr 2024168,36169,16166,62168,58168,58217.400
26 abr 2024167,30168,73165,88167,97167,97245.600
25 abr 2024163,11166,33161,69166,12166,12215.400
24 abr 2024162,30164,65161,94163,00163,00193.300
23 abr 2024160,90163,67160,55163,08163,08311.400
22 abr 2024162,86163,89160,90162,00162,00411.000
19 abr 2024167,22167,84166,27167,00167,00267.500
18 abr 2024167,26168,47166,01167,53167,53391.000
17 abr 2024161,56166,20161,50165,91165,91353.900
16 abr 2024159,04162,87157,92161,82161,82442.600
15 abr 2024163,35163,87159,95160,53160,53335.200
12 abr 2024169,16169,70161,93162,65162,65420.800
11 abr 2024167,30167,65164,32165,96165,96247.500
10 abr 2024167,16167,16162,82166,33166,33328.200
09 abr 2024165,33166,43163,67165,31165,31342.800
08 abr 2024167,66168,02162,37163,11163,11712.900
05 abr 2024161,65166,72161,25166,26166,26312.700
04 abr 2024163,50163,99161,22161,44161,44260.000
03 abr 2024162,50163,55161,09162,99162,99406.400
02 abr 2024164,50164,58160,31162,65162,65316.600
01 abr 2024163,42165,60162,65164,29164,29351.600
28 mar 2024160,70162,18159,30161,40161,40431.200
27 mar 2024154,95159,66154,75159,13159,13268.400
26 mar 2024158,11158,11154,38154,53154,53368.500
25 mar 2024155,87157,76155,50155,93155,93444.300
22 mar 2024157,20157,76155,15155,71155,71220.000
21 mar 2024160,00161,99157,57157,79157,79415.900
20 mar 2024155,07159,45154,90158,11158,11272.700
19 mar 2024157,28158,20155,10155,17155,17321.600
18 mar 2024154,90159,00154,18157,73157,73555.300
15 mar 2024154,25156,02153,65154,97154,971.234.900
14 mar 2024155,95156,64153,62154,87154,87344.500
13 mar 2024152,92156,57152,28156,48156,48286.100
13 mar 20240.486 Dividendo
12 mar 2024152,03154,00151,37152,89152,40336.600
11 mar 2024155,52156,19152,19153,35152,86356.300
08 mar 2024152,62157,33152,28155,22154,731.098.300
07 mar 2024149,91153,53149,89151,09150,61417.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...