Italia markets open in 7 hours 49 minutes

Franco-Nevada Corporation (FNV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
121,83+1,43 (+1,19%)
Alla chiusura: 04:00PM EDT
120,01 -1,82 (-1,49%)
Dopo ore: 06:40PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024121,16124,31120,48121,83121,83545.047
30 apr 2024121,31122,31120,38120,40120,40700.500
29 apr 2024123,36123,93121,83123,37123,37602.800
26 apr 2024122,79123,50121,21122,93122,93527.700
25 apr 2024118,93121,87117,74121,56121,56629.200
24 apr 2024118,72120,13118,22119,01119,01333.000
23 apr 2024117,30119,68117,30119,32119,32432.500
22 apr 2024118,06119,51117,28118,22118,22914.400
19 apr 2024121,56122,17120,97121,47121,47498.300
18 apr 2024121,51122,50120,49121,67121,67636.600
17 apr 2024117,01120,75117,00120,47120,47935.500
16 apr 2024115,01117,91114,19117,10117,10594.300
15 apr 2024118,84119,36116,18116,41116,41692.200
12 apr 2024123,12123,45117,44118,05118,051.344.600
11 apr 2024122,57122,67119,76121,32121,32525.900
10 apr 2024120,64121,84119,16121,58121,58655.800
09 apr 2024122,14122,90120,45121,79121,79549.300
08 apr 2024123,32123,84119,48120,14120,14741.300
05 apr 2024118,79122,68118,22122,31122,31670.300
04 apr 2024121,06121,90118,96119,13119,13604.200
03 apr 2024119,63120,88118,74120,42120,42793.800
02 apr 2024121,25121,31118,00119,81119,81651.800
01 apr 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 gen 2024109,00111,10108,02108,25107,91796.500
30 gen 2024109,56110,17107,26108,14107,80395.000
29 gen 2024108,82109,64107,35109,56109,21429.400
26 gen 2024109,75110,11108,07108,19107,85480.100
25 gen 2024108,40109,38107,76109,25108,90556.700
24 gen 2024111,01111,56107,47107,60107,26663.900
23 gen 2024108,65110,13108,04109,98109,63474.400
22 gen 2024106,81108,19106,78107,47107,13428.300
19 gen 2024108,00108,00106,34107,59107,25569.200
18 gen 2024108,19108,19106,70107,64107,30474.700
17 gen 2024108,00108,42106,65107,38107,04780.000
16 gen 2024108,69109,50107,24109,49109,14848.000
12 gen 2024108,09109,84107,97109,68109,33675.300
11 gen 2024106,05106,72104,61105,91105,57702.200
10 gen 2024107,14108,00105,81106,10105,76857.300
09 gen 2024109,40109,40106,74106,91106,57857.100
08 gen 2024109,00110,04108,08109,36109,01515.600
05 gen 2024111,23111,87109,28110,04109,69658.400
04 gen 2024111,86112,47110,60111,24110,89528.800
03 gen 2024109,58113,67109,21112,38112,021.339.600
02 gen 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
*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...