U.S. markets open in 6 hours 58 minutes
F S&P 500
5,540.50 +19.00 (+0.34%) F Dow Jones
39,552.00 +83.00 (+0.21%) F Nasdaq
20,016.50 +89.25 (+0.45%) E-mini Russell 2000 Index Futur
2,076.10 +11.10 (+0.54%) Petróleo
82.03 +0.49 (+0.60%) Oro
2,335.30 -4.30 (-0.18%)
Franco-Nevada Corp (3FO.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 50 |
| 28 jun 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| 27 jun 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| 26 jun 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 25 jun 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
| 24 jun 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 21 jun 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| 20 jun 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 19 jun 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| 18 jun 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 17 jun 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 14 jun 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 13 jun 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 13 jun 2024 | 0.36 Dividendo | |||||
| 12 jun 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.49 | - |
| 11 jun 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 109.89 | - |
| 10 jun 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 108.99 | - |
| 07 jun 2024 | 113.75 | 113.75 | 109.95 | 109.95 | 109.59 | 50 |
| 06 jun 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.49 | - |
| 05 jun 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.09 | - |
| 04 jun 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 112.83 | - |
| 03 jun 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 111.98 | - |
| 31 may 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 113.98 | - |
| 30 may 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.23 | - |
| 29 may 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.03 | - |
| 28 may 2024 | 113.00 | 114.40 | 113.00 | 114.40 | 114.03 | 9 |
| 27 may 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.18 | - |
| 24 may 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.63 | - |
| 23 may 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.08 | - |
| 22 may 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.82 | - |
| 21 may 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.87 | - |
| 20 may 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.81 | - |
| 17 may 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.07 | - |
| 16 may 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.37 | - |
| 15 may 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.22 | - |
| 14 may 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.22 | - |
| 13 may 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.92 | - |
| 10 may 2024 | 119.15 | 120.80 | 119.15 | 120.80 | 120.40 | 40 |
| 09 may 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.21 | - |
| 08 may 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.57 | - |
| 07 may 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.27 | - |
| 06 may 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.37 | - |
| 03 may 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 111.93 | - |
| 02 may 2024 | 113.35 | 113.35 | 112.00 | 112.00 | 111.63 | 1 |
| 30 abr 2024 | 113.90 | 114.00 | 113.90 | 114.00 | 113.63 | 200 |
| 29 abr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.93 | - |
| 26 abr 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 112.83 | - |
| 25 abr 2024 | 110.80 | 111.15 | 110.80 | 111.15 | 110.79 | 5 |
| 24 abr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 110.99 | - |
| 23 abr 2024 | 109.00 | 109.75 | 109.00 | 109.75 | 109.39 | 1 |
| 22 abr 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.58 | - |
| 19 abr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.38 | - |
| 18 abr 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.08 | - |
| 17 abr 2024 | 109.00 | 112.30 | 109.00 | 112.30 | 111.93 | 25 |
| 16 abr 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.14 | - |
| 15 abr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.13 | - |
| 12 abr 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.08 | - |
| 11 abr 2024 | 113.35 | 113.35 | 113.30 | 113.30 | 112.93 | 3 |
| 10 abr 2024 | 112.05 | 112.20 | 112.05 | 112.20 | 111.83 | 44 |
| 09 abr 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.19 | - |
| 08 abr 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 112.68 | - |
| 05 abr 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.84 | - |
| 04 abr 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.34 | - |
| 03 abr 2024 | 111.15 | 111.15 | 111.10 | 111.10 | 110.74 | 10 |
| 02 abr 2024 | 112.00 | 113.90 | 112.00 | 113.90 | 113.53 | 10 |
| 28 mar 2024 | 108.10 | 109.10 | 108.10 | 109.10 | 108.74 | 10 |
| 27 mar 2024 | 104.70 | 106.35 | 104.70 | 106.35 | 106.00 | 10 |
| 26 mar 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 104.91 | - |
| 25 mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 104.86 | - |
| 22 mar 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.35 | - |
| 21 mar 2024 | 107.90 | 109.20 | 107.90 | 109.20 | 108.84 | 50 |
| 20 mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.46 | - |
| 19 mar 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.20 | - |
| 18 mar 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.41 | - |
| 15 mar 2024 | 105.10 | 105.25 | 105.10 | 105.25 | 104.91 | 20 |
| 14 mar 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.10 | - |
| 13 mar 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.61 | - |
| 13 mar 2024 | 0.36 Dividendo | |||||
| 12 mar 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 102.65 | - |
| 11 mar 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.24 | - |
| 08 mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 101.46 | - |
| 07 mar 2024 | 100.55 | 102.80 | 100.55 | 102.80 | 102.11 | 10 |
| 06 mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.50 | - |
| 05 mar 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 99.67 | - |
| 04 mar 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 97.44 | - |
| 01 mar 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 95.99 | - |
| 29 feb 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 95.93 | - |
| 28 feb 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 95.83 | - |
| 27 feb 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 97.38 | - |
| 26 feb 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.23 | - |
| 23 feb 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.00 | - |
| 22 feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.13 | - |
| 21 feb 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.18 | - |
| 20 feb 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.27 | - |
| 19 feb 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 100.67 | - |
| 16 feb 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.26 | - |
| 15 feb 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.05 | - |
| 14 feb 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.29 | - |
| 13 feb 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 100.47 | - |
| 12 feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 99.57 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.