Mercados españoles cerrados en 6 hrs 3 min

Franco-Nevada Corporation (FNV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
119,01-0,31 (-0,26%)
Al cierre: 04:00PM EDT
118,50 -0,51 (-0,43%)
Antes de la apertura: 04:45AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024118,72120,13118,22119,01119,01333.000
23 abr 2024117,30119,68117,30119,32119,32432.500
22 abr 2024118,06119,51117,28118,22118,22914.400
19 abr 2024121,56122,17120,97121,47121,47498.300
18 abr 2024121,51122,50120,49121,67121,67636.600
17 abr 2024117,01120,75117,00120,47120,47935.500
16 abr 2024115,01117,91114,19117,10117,10594.300
15 abr 2024118,84119,36116,18116,41116,41692.200
12 abr 2024123,12123,45117,44118,05118,051.344.600
11 abr 2024122,57122,67119,76121,32121,32525.900
10 abr 2024120,64121,84119,16121,58121,58655.800
09 abr 2024122,14122,90120,45121,79121,79549.300
08 abr 2024123,32123,84119,48120,14120,14741.300
05 abr 2024118,79122,68118,22122,31122,31670.300
04 abr 2024121,06121,90118,96119,13119,13604.200
03 abr 2024119,63120,88118,74120,42120,42793.800
02 abr 2024121,25121,31118,00119,81119,81651.800
01 abr 2024121,00122,21119,85121,05121,05768.000
28 mar 2024118,52119,64117,64119,16119,16747.200
27 mar 2024113,87117,64113,77117,29117,29492.700
26 mar 2024116,76116,76113,66113,82113,82452.800
25 mar 2024115,00116,21114,60114,86114,86403.800
22 mar 2024115,98116,28114,10114,38114,38451.800
21 mar 2024118,83119,82116,44116,62116,62606.600
20 mar 2024114,23118,25113,76117,17117,17521.000
19 mar 2024116,07116,20114,31114,34114,34552.200
18 mar 2024114,01117,44114,00116,62116,62970.800
15 mar 2024114,02115,47113,62114,48114,481.049.100
14 mar 2024115,46116,11113,54114,45114,45679.200
13 mar 2024113,44116,24112,82116,19116,19882.700
13 mar 20240.36 Dividendo
12 mar 2024112,40114,11111,98113,39113,032.005.400
11 mar 2024114,83115,51112,76113,76113,401.019.700
08 mar 2024113,31116,83113,31115,02114,651.098.800
07 mar 2024111,02113,80111,00112,24111,881.047.900
06 mar 2024112,27115,65109,44109,51109,161.541.800
05 mar 2024110,47113,57110,29112,52112,161.584.100
04 mar 2024108,45109,86107,05109,47109,121.331.200
01 mar 2024105,38108,19104,76106,99106,651.261.300
29 feb 2024106,54107,07104,67104,86104,53711.900
28 feb 2024104,60105,30103,64104,96104,63784.700
27 feb 2024107,22107,50104,97105,06104,73527.600
26 feb 2024107,01107,73105,50106,83106,49567.800
23 feb 2024106,08108,07105,75107,72107,38437.900
22 feb 2024106,59107,15106,01106,36106,02630.000
21 feb 2024108,10108,26105,73107,24106,90701.200
20 feb 2024109,38110,28107,60108,06107,72585.900
16 feb 2024110,12110,82108,95109,08108,73632.600
15 feb 2024107,11110,60106,82110,34109,99852.800
14 feb 2024107,00107,00105,59106,32105,98526.900
13 feb 2024107,10107,60105,48106,60106,261.161.200
12 feb 2024108,90110,42108,60109,23108,88732.900
09 feb 2024108,87109,10107,79108,84108,49682.100
08 feb 2024107,18108,65107,18108,50108,16553.300
07 feb 2024106,90108,01106,53107,88107,54548.600
06 feb 2024106,07107,34105,14106,94106,60433.000
05 feb 2024106,00106,11104,06105,33105,00643.200
02 feb 2024108,60108,83106,35107,25106,91593.000
01 feb 2024109,27111,92109,10110,78110,43821.500
31 ene 2024109,00111,10108,02108,25107,91796.500
30 ene 2024109,56110,17107,26108,14107,80395.000
29 ene 2024108,82109,64107,35109,56109,21429.400
26 ene 2024109,75110,11108,07108,19107,85480.100
25 ene 2024108,40109,38107,76109,25108,90556.700
24 ene 2024111,01111,56107,47107,60107,26663.900
23 ene 2024108,65110,13108,04109,98109,63474.400
22 ene 2024106,81108,19106,78107,47107,13428.300
19 ene 2024108,00108,00106,34107,59107,25569.200
18 ene 2024108,19108,19106,70107,64107,30474.700
17 ene 2024108,00108,42106,65107,38107,04780.000
16 ene 2024108,69109,50107,24109,49109,14848.000
12 ene 2024108,09109,84107,97109,68109,33675.300
11 ene 2024106,05106,72104,61105,91105,57702.200
10 ene 2024107,14108,00105,81106,10105,76857.300
09 ene 2024109,40109,40106,74106,91106,57857.100
08 ene 2024109,00110,04108,08109,36109,01515.600
05 ene 2024111,23111,87109,28110,04109,69658.400
04 ene 2024111,86112,47110,60111,24110,89528.800
03 ene 2024109,58113,67109,21112,38112,021.339.600
02 ene 2024110,78113,12110,63111,45111,10809.400
29 dic 2023110,30111,22109,21110,81110,46469.500
28 dic 2023112,00113,04111,10111,22110,87452.600
27 dic 2023112,45113,97112,11112,52112,16537.900
26 dic 2023111,59111,95110,89111,85111,49274.600
22 dic 2023111,75113,98111,22111,24110,89658.400
21 dic 2023110,16110,52109,06109,90109,55688.700
20 dic 2023112,00112,24108,72108,78108,43792.900
19 dic 2023110,81112,76110,29111,65111,301.806.700
18 dic 2023111,79112,26110,04110,34109,99894.500
15 dic 2023111,71112,36110,76111,11110,761.423.900
14 dic 2023111,08113,28110,72112,09111,731.625.900
13 dic 2023103,80109,18103,34109,06108,711.396.300
12 dic 2023107,46107,46102,29103,80103,471.269.700
11 dic 2023107,64107,76106,29107,19106,85859.100
08 dic 2023106,46108,86105,75108,49108,15843.500
07 dic 2023107,11108,50105,94107,41107,07870.900
06 dic 2023108,16108,44106,76107,00106,66805.400
06 dic 20230.34 Dividendo
05 dic 2023109,37109,60106,41107,45106,771.107.400
04 dic 2023111,46111,48109,56110,12109,421.032.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...