XNYS
Datos históricos de Franco-Nevada Corporation
Franco-Nevada Corporation · FNV
$245.60
▲ +0.75 (+0.31%)
Última operación · 10/10/2026, 18:36:56 UTC
- Variación en el periodo
- +19.66%
- Máximo
- US$285.67
- 2 de marzo de 2026
- Mínimo
- US$181.50
- 28 de octubre de 2025
- Volumen medio diario
- 0.83 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 245.00 | 247.96 | 243.89 | 244.85 | +1.81% | 509,172.779 |
| 8 oct 2026 | 236.48 | 242.31 | 236.17 | 240.50 | +1.09% | 423,129.017 |
| 7 oct 2026 | 238.42 | 239.57 | 235.95 | 237.90 | −2.49% | 513,777.058 |
| 6 oct 2026 | 241.69 | 246.57 | 239.43 | 243.98 | +1.33% | 671,024.828 |
| 5 oct 2026 | 239.46 | 243.19 | 234.96 | 240.78 | +0.62% | 441,617.36 |
| 2 oct 2026 | 238.83 | 242.52 | 235.79 | 239.30 | +1.49% | 786,394.146 |
| 1 oct 2026 | 237.96 | 241.71 | 235.49 | 235.79 | −0.97% | 842,121.365 |
| 30 sep 2026 | 252.06 | 259.00 | 220.16 | 238.11 | −3.96% | 3.66 M |
| 29 sep 2026 | 245.81 | 248.95 | 245.00 | 247.94 | +0.87% | 585,207.523 |
| 28 sep 2026 | 247.50 | 251.71 | 244.56 | 245.81 | −4.68% | 788,933.083 |
| 25 sep 2026 | 260.99 | 260.99 | 255.19 | 257.87 | −0.78% | 380,554.561 |
| 24 sep 2026 | 258.76 | 260.13 | 255.01 | 259.89 | −0.39% | 570,900.184 |
| 23 sep 2026 | 261.05 | 262.37 | 258.00 | 260.91 | −2.35% | 661,698.486 |
| 22 sep 2026 | 261.69 | 269.10 | 261.03 | 267.20 | +2.11% | 532,453.892 |
| 21 sep 2026 | 266.51 | 266.51 | 261.29 | 261.68 | −1.60% | 467,618.042 |
| 18 sep 2026 | 267.63 | 267.63 | 261.39 | 265.93 | −0.25% | 1.1 M |
| 17 sep 2026 | 266.82 | 268.31 | 261.34 | 266.60 | +2.77% | 397,435.053 |
| 16 sep 2026 | 266.43 | 268.05 | 255.66 | 259.41 | −1.40% | 675,654.247 |
| 15 sep 2026 | 261.37 | 264.28 | 259.74 | 263.09 | +0.54% | 560,963.073 |
| 14 sep 2026 | 258.17 | 263.46 | 257.39 | 261.67 | −1.63% | 696,435.538 |
| 11 sep 2026 | 264.00 | 267.75 | 262.75 | 266.00 | +2.05% | 734,340.769 |
| 10 sep 2026 | 260.62 | 263.57 | 256.78 | 260.66 | −1.80% | 650,948.84 |
| 9 sep 2026 | 269.09 | 271.75 | 264.29 | 265.43 | +0.42% | 2.14 M |
| 8 sep 2026 | 266.25 | 269.68 | 263.48 | 264.31 | −0.70% | 352,790.995 |
| 4 sep 2026 | 263.41 | 269.07 | 263.14 | 266.18 | −1.53% | 462,533.522 |
| 3 sep 2026 | 266.63 | 271.62 | 262.68 | 270.31 | +4.08% | 824,346.029 |
| 2 sep 2026 | 261.46 | 262.99 | 256.46 | 259.71 | +1.68% | 748,520.818 |
| 1 sep 2026 | 257.40 | 263.00 | 254.41 | 255.42 | −2.94% | 947,845.909 |
| 31 ago 2026 | 265.78 | 266.59 | 260.58 | 263.15 | −1.13% | 703,519.217 |
| 28 ago 2026 | 272.84 | 273.98 | 262.18 | 266.16 | −1.90% | 1.14 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.