Italia markets closed

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
161,40+2,27 (+1,43%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 gen 2024145,82148,50145,36145,46145,00533.100
30 gen 2024147,89147,90143,83144,81144,35234.600
29 gen 2024145,89147,03144,53146,92146,45183.800
26 gen 2024146,40147,84145,36145,49145,03207.700
25 gen 2024146,31147,49145,56147,22146,75197.900
24 gen 2024149,59149,95145,34145,52145,06456.700
23 gen 2024145,91148,32145,64148,08147,61261.600
22 gen 2024144,65145,45143,49144,93144,47502.700
19 gen 2024145,67145,67143,32144,59144,13244.200
18 gen 2024145,93145,93144,06145,29144,83203.200
17 gen 2024146,49146,50144,28145,12144,66387.700
16 gen 2024146,58147,82144,69147,73147,26722.900
15 gen 2024146,55147,84146,55147,47147,0063.200
12 gen 2024144,60147,23144,41147,01146,54568.700
11 gen 2024141,59142,65140,59141,87141,42483.300
10 gen 2024143,00144,49141,62141,91141,46384.700
09 gen 2024146,08146,17143,04143,22142,76594.200
08 gen 2024146,18147,09144,88146,00145,54417.100
05 gen 2024148,44148,83146,05147,04146,57343.600
04 gen 2024150,00150,37147,80148,62148,15387.600
03 gen 2024146,46151,72145,92150,07149,59458.600
02 gen 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
27 dic 2023148,40150,47147,95148,64148,17413.200
22 dic 2023147,70150,84147,50147,54147,07443.300
21 dic 2023146,33146,87145,27145,89145,43450.400
20 dic 2023149,34149,78145,30145,39144,93472.000
19 dic 2023148,01150,39147,22148,92148,45492.200
18 dic 2023149,29150,13147,45147,83147,36717.400
15 dic 2023149,99150,17148,24148,63148,161.851.300
14 dic 2023149,12151,89148,78150,28149,801.164.000
13 dic 2023140,55147,36140,30147,29146,82757.500
12 dic 2023145,64145,65139,19141,10140,65996.900
11 dic 2023146,01146,14144,42145,55145,09397.100
08 dic 2023144,65147,85144,16147,38146,91444.900
07 dic 2023145,56147,48144,16146,06145,60546.300
06 dic 2023146,72147,25144,78145,40144,94445.500
06 dic 20230.462 Dividendo
05 dic 2023148,60148,61144,47146,04145,12946.300
04 dic 2023151,00151,00148,32149,05148,11725.400
01 dic 2023151,56153,55151,06152,71151,74729.500
30 nov 2023154,11155,13151,77151,98151,022.289.500
29 nov 2023159,70159,70154,14154,99154,01742.000
28 nov 2023158,89161,04157,27160,37159,35607.200
27 nov 2023160,97161,20157,84158,72157,71503.000
24 nov 2023160,77162,26159,51159,74158,73207.400
23 nov 2023162,20162,98160,54160,84159,82104.400
22 nov 2023161,35163,59160,43162,35161,32296.100
21 nov 2023162,36164,88159,40160,16159,15767.600
20 nov 2023164,72164,72160,47161,72160,70397.200
17 nov 2023166,67167,57164,82165,16164,11272.900
16 nov 2023165,65168,37164,89166,57165,52343.700
15 nov 2023166,44166,78164,01164,36163,32282.700
14 nov 2023165,55167,04164,84166,01164,96406.800
13 nov 2023163,70164,02160,95162,84161,81402.100
10 nov 2023165,20165,84163,51164,69163,65221.100
09 nov 2023166,00167,85160,34165,86164,81404.900
08 nov 2023167,91169,32165,62166,00164,95215.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...