Mercados españoles abiertos en 1 hr 26 mins

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
174,75+3,46 (+2,02%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 mar 2024151,32156,30147,97148,03147,56595.800
05 mar 2024149,97154,37149,97153,01152,52559.600
04 mar 2024146,83149,17145,30148,54148,07395.300
01 mar 2024143,41146,64142,50145,11144,65419.300
29 feb 2024144,06145,02142,05142,09141,64728.400
28 feb 2024141,78142,95140,67142,50142,05292.400
27 feb 2024145,59145,59142,00142,16141,71221.800
26 feb 2024144,53144,81142,62144,24143,78269.100
23 feb 2024143,20145,93142,55145,43144,97395.400
22 feb 2024144,05144,58143,06143,44142,98273.800
21 feb 2024146,43146,43142,90144,86144,40241.600
20 feb 2024148,00149,04145,54146,09145,63344.900
16 feb 2024148,27149,32146,97147,12146,65216.400
15 feb 2024145,50149,07144,80148,56148,09368.900
14 feb 2024144,96144,99143,12144,00143,54419.000
13 feb 2024144,72145,55142,91144,65144,19403.700
12 feb 2024146,49148,37146,04146,98146,51236.400
09 feb 2024146,20146,79145,04146,47146,00401.400
08 feb 2024145,20146,21144,50146,07145,61228.300
07 feb 2024144,05145,42143,71145,26144,80154.200
06 feb 2024142,89144,73142,43144,16143,70195.100
05 feb 2024143,20143,31140,78142,53142,08229.700
02 feb 2024145,83145,94143,19144,33143,87290.800
01 feb 2024146,99149,78146,81148,29147,82289.800
31 ene 2024145,82148,50145,36145,46145,00533.100
30 ene 2024147,89147,90143,83144,81144,35234.600
29 ene 2024145,89147,03144,53146,92146,45183.800
26 ene 2024146,40147,84145,36145,49145,03207.700
25 ene 2024146,31147,49145,56147,22146,75197.900
24 ene 2024149,59149,95145,34145,52145,06456.700
23 ene 2024145,91148,32145,64148,08147,61261.600
22 ene 2024144,65145,45143,49144,93144,47502.700
19 ene 2024145,67145,67143,32144,59144,13244.200
18 ene 2024145,93145,93144,06145,29144,83203.200
17 ene 2024146,49146,50144,28145,12144,66387.700
16 ene 2024146,58147,82144,69147,73147,26722.900
15 ene 2024146,55147,84146,55147,47147,0063.200
12 ene 2024144,60147,23144,41147,01146,54568.700
11 ene 2024141,59142,65140,59141,87141,42483.300
10 ene 2024143,00144,49141,62141,91141,46384.700
09 ene 2024146,08146,17143,04143,22142,76594.200
08 ene 2024146,18147,09144,88146,00145,54417.100
05 ene 2024148,44148,83146,05147,04146,57343.600
04 ene 2024150,00150,37147,80148,62148,15387.600
03 ene 2024146,46151,72145,92150,07149,59458.600
02 ene 2024147,15150,53147,13148,56148,09409.700
29 dic 2023146,35147,11144,71146,77146,30262.100
28 dic 2023147,97149,08146,94147,14146,67161.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...