Mercado abrirá em 3 h 49 min

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
168,57+3,17 (+1,92%)
No fechamento: 04:00PM EDT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024166,56168,65164,17168,57168,57272.892
02 de mai. de 2024165,91168,73163,60165,40165,40472.900
01 de mai. de 2024166,50170,44165,80167,59167,59283.000
30 de abr. de 2024166,59167,98165,72165,72165,72442.000
29 de abr. de 2024168,36169,16166,62168,58168,58217.400
26 de abr. de 2024167,30168,73165,88167,97167,97245.600
25 de abr. de 2024163,11166,33161,69166,12166,12215.400
24 de abr. de 2024162,30164,65161,94163,00163,00193.300
23 de abr. de 2024160,90163,67160,55163,08163,08311.400
22 de abr. de 2024162,86163,89160,90162,00162,00411.000
19 de abr. de 2024167,22167,84166,27167,00167,00267.500
18 de abr. de 2024167,26168,47166,01167,53167,53391.000
17 de abr. de 2024161,56166,20161,50165,91165,91353.900
16 de abr. de 2024159,04162,87157,92161,82161,82442.600
15 de abr. de 2024163,35163,87159,95160,53160,53335.200
12 de abr. de 2024169,16169,70161,93162,65162,65420.800
11 de abr. de 2024167,30167,65164,32165,96165,96247.500
10 de abr. de 2024167,16167,16162,82166,33166,33328.200
09 de abr. de 2024165,33166,43163,67165,31165,31342.800
08 de abr. de 2024167,66168,02162,37163,11163,11712.900
05 de abr. de 2024161,65166,72161,25166,26166,26312.700
04 de abr. de 2024163,50163,99161,22161,44161,44260.000
03 de abr. de 2024162,50163,55161,09162,99162,99406.400
02 de abr. de 2024164,50164,58160,31162,65162,65316.600
01 de abr. de 2024163,42165,60162,65164,29164,29351.600
28 de mar. de 2024160,70162,18159,30161,40161,40431.200
27 de mar. de 2024154,95159,66154,75159,13159,13268.400
26 de mar. de 2024158,11158,11154,38154,53154,53368.500
25 de mar. de 2024155,87157,76155,50155,93155,93444.300
22 de mar. de 2024157,20157,76155,15155,71155,71220.000
21 de mar. de 2024160,00161,99157,57157,79157,79415.900
20 de mar. de 2024155,07159,45154,90158,11158,11272.700
19 de mar. de 2024157,28158,20155,10155,17155,17321.600
18 de mar. de 2024154,90159,00154,18157,73157,73555.300
15 de mar. de 2024154,25156,02153,65154,97154,971.234.900
14 de mar. de 2024155,95156,64153,62154,87154,87344.500
13 de mar. de 2024152,92156,57152,28156,48156,48286.100
13 de mar. de 20240.486 Dividendo
12 de mar. de 2024152,03154,00151,37152,89152,40336.600
11 de mar. de 2024155,52156,19152,19153,35152,86356.300
08 de mar. de 2024152,62157,33152,28155,22154,731.098.300
07 de mar. de 2024149,91153,53149,89151,09150,61417.500
06 de mar. de 2024151,32156,30147,97148,03147,56595.800
05 de mar. de 2024149,97154,37149,97153,01152,52559.600
04 de mar. de 2024146,83149,17145,30148,54148,07395.300
01 de mar. de 2024143,41146,64142,50145,11144,65419.300
29 de fev. de 2024144,06145,02142,05142,09141,64728.400
28 de fev. de 2024141,78142,95140,67142,50142,05292.400
27 de fev. de 2024145,59145,59142,00142,16141,71221.800
26 de fev. de 2024144,53144,81142,62144,24143,78269.100
23 de fev. de 2024143,20145,93142,55145,43144,97395.400
22 de fev. de 2024144,05144,58143,06143,44142,98273.800
21 de fev. de 2024146,43146,43142,90144,86144,40241.600
20 de fev. de 2024148,00149,04145,54146,09145,63344.900
16 de fev. de 2024148,27149,32146,97147,12146,65216.400
15 de fev. de 2024145,50149,07144,80148,56148,09368.900
14 de fev. de 2024144,96144,99143,12144,00143,54419.000
13 de fev. de 2024144,72145,55142,91144,65144,19403.700
12 de fev. de 2024146,49148,37146,04146,98146,51236.400
09 de fev. de 2024146,20146,79145,04146,47146,00401.400
08 de fev. de 2024145,20146,21144,50146,07145,61228.300
07 de fev. de 2024144,05145,42143,71145,26144,80154.200
06 de fev. de 2024142,89144,73142,43144,16143,70195.100
05 de fev. de 2024143,20143,31140,78142,53142,08229.700
02 de fev. de 2024145,83145,94143,19144,33143,87290.800
01 de fev. de 2024146,99149,78146,81148,29147,82289.800
31 de jan. de 2024145,82148,50145,36145,46145,00533.100
30 de jan. de 2024147,89147,90143,83144,81144,35234.600
29 de jan. de 2024145,89147,03144,53146,92146,45183.800
26 de jan. de 2024146,40147,84145,36145,49145,03207.700
25 de jan. de 2024146,31147,49145,56147,22146,75197.900
24 de jan. de 2024149,59149,95145,34145,52145,06456.700
23 de jan. de 2024145,91148,32145,64148,08147,61261.600
22 de jan. de 2024144,65145,45143,49144,93144,47502.700
19 de jan. de 2024145,67145,67143,32144,59144,13244.200
18 de jan. de 2024145,93145,93144,06145,29144,83203.200
17 de jan. de 2024146,49146,50144,28145,12144,66387.700
16 de jan. de 2024146,58147,82144,69147,73147,26722.900
15 de jan. de 2024146,55147,84146,55147,47147,0063.200
12 de jan. de 2024144,60147,23144,41147,01146,54568.700
11 de jan. de 2024141,59142,65140,59141,87141,42483.300
10 de jan. de 2024143,00144,49141,62141,91141,46384.700
09 de jan. de 2024146,08146,17143,04143,22142,76594.200
08 de jan. de 2024146,18147,09144,88146,00145,54417.100
05 de jan. de 2024148,44148,83146,05147,04146,57343.600
04 de jan. de 2024150,00150,37147,80148,62148,15387.600
03 de jan. de 2024146,46151,72145,92150,07149,59458.600
02 de jan. de 2024147,15150,53147,13148,56148,09409.700
29 de dez. de 2023146,35147,11144,71146,77146,30262.100
28 de dez. de 2023147,97149,08146,94147,14146,67161.000
27 de dez. de 2023148,40150,47147,95148,64148,17413.200
22 de dez. de 2023147,70150,84147,50147,54147,07443.300
21 de dez. de 2023146,33146,87145,27145,89145,43450.400
20 de dez. de 2023149,34149,78145,30145,39144,93472.000
19 de dez. de 2023148,01150,39147,22148,92148,45492.200
18 de dez. de 2023149,29150,13147,45147,83147,36717.400
15 de dez. de 2023149,99150,17148,24148,63148,161.851.300
14 de dez. de 2023149,12151,89148,78150,28149,801.164.000
13 de dez. de 2023140,55147,36140,30147,29146,82757.500
12 de dez. de 2023145,64145,65139,19141,10140,65996.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...