Franco-Nevada

FNV
🏛️ Alemania →
187.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 189.50 190.85 187.00 187.00 0.0M
2025-09-26 183.80 186.40 182.50 185.50 0.0M
2025-09-25 179.00 183.00 178.45 182.85 0.0M
2025-09-24 180.60 182.45 178.55 178.55 0.0M
2025-09-23 182.55 184.45 180.55 181.00 0.0M
2025-09-22 182.00 185.25 180.85 181.20 0.0M
2025-09-19 173.35 181.55 172.00 180.85 0.0M
2025-09-18 167.90 171.05 167.90 171.05 0.0M
2025-09-17 168.50 170.60 166.50 170.60 0.0M
2025-09-16 172.65 173.95 169.75 170.00 0.0M
2025-09-15 170.20 174.40 168.75 172.75 0.0M
2025-09-12 173.95 174.15 171.50 171.55 0.0M
2025-09-11 169.55 172.25 167.50 171.70 0.0M
2025-09-10 168.90 170.95 167.55 169.80 0.0M
2025-09-09 168.00 169.95 167.20 168.55 0.0M
2025-09-08 165.35 168.45 164.05 168.00 0.0M
2025-09-05 162.15 164.95 161.85 164.75 0.0M
2025-09-04 162.60 163.45 160.35 162.25 0.0M
2025-09-03 163.95 164.75 162.65 162.70 0.0M
2025-09-02 163.70 164.90 162.40 163.80 0.0M
2025-09-01 163.25 164.25 162.10 163.65 0.0M
2025-08-29 157.95 161.70 156.70 161.70 0.0M
2025-08-28 158.95 160.95 157.30 159.05 0.0M
2025-08-27 158.55 160.75 158.55 158.85 0.0M
2025-08-26 157.25 159.80 157.10 159.80 0.0M
2025-08-25 158.25 159.60 157.30 157.75 0.0M
2025-08-22 156.70 158.45 155.55 158.00 0.0M
2025-08-21 152.95 158.60 151.10 156.65 0.0M
2025-08-20 149.15 152.95 148.80 152.95 0.0M
2025-08-19 150.50 150.50 148.80 149.25 0.0M
2025-08-18 152.80 152.80 149.90 149.90 0.0M
2025-08-15 151.65 152.90 151.00 151.00 0.0M
2025-08-14 153.00 154.15 151.85 154.15 0.0M
2025-08-13 151.50 152.60 151.50 152.35 0.0M
2025-08-12 150.65 152.50 149.05 152.30 0.0M
2025-08-11 145.10 151.80 143.90 150.15 0.0M
2025-08-08 146.10 148.05 145.90 147.65 0.0M
2025-08-07 146.35 148.45 146.20 146.65 0.0M
2025-08-06 147.95 147.95 146.50 146.75 0.0M
2025-08-05 144.45 148.00 142.35 147.45 0.0M
2025-08-04 140.35 143.85 139.35 143.85 0.0M
2025-08-01 140.20 140.50 139.15 140.35 0.0M
2025-07-31 140.35 140.35 137.80 139.35 0.0M
2025-07-30 141.15 141.60 138.25 138.25 0.0M
2025-07-29 139.70 139.80 138.50 139.65 0.0M
2025-07-28 139.85 140.70 137.60 138.25 0.0M
2025-07-25 138.20 139.65 136.90 139.00 0.0M
2025-07-24 137.85 138.85 136.00 138.35 0.0M
2025-07-23 136.85 137.80 135.85 137.70 0.0M
2025-07-22 132.00 136.55 131.95 135.90 0.0M
2025-07-21 134.35 134.90 132.05 133.40 0.0M
2025-07-18 132.75 134.10 132.55 133.00 0.0M
2025-07-17 134.35 134.35 132.15 133.00 0.0M
2025-07-16 134.95 136.80 134.70 134.85 0.0M
2025-07-15 137.40 137.40 134.20 134.75 0.0M
2025-07-14 136.25 137.85 135.45 135.45 0.0M
2025-07-11 136.25 137.50 135.40 137.10 0.0M
2025-07-10 136.00 136.85 135.40 136.85 0.0M
2025-07-09 133.55 136.15 133.55 135.20 0.0M
2025-07-08 139.95 140.00 133.95 135.10 0.0M
2025-07-07 139.65 140.95 138.00 140.75 0.0M
2025-07-04 140.90 141.15 140.30 140.30 0.0M
2025-07-03 139.00 140.60 137.30 140.60 0.0M
2025-07-02 137.85 138.85 137.55 138.85 0.0M
2025-07-01 140.95 142.80 138.90 139.15 0.0M
2025-06-30 138.40 139.50 136.80 139.00 0.0M
2025-06-27 138.35 139.40 136.25 136.25 0.0M
2025-06-26 139.95 140.80 139.45 140.80 0.0M
2025-06-25 143.35 143.35 140.10 140.60 0.0M
2025-06-24 142.40 143.25 139.25 142.05 0.0M
2025-06-23 142.95 147.25 142.95 144.60 0.0M
2025-06-20 144.85 146.15 143.95 146.15 0.0M
2025-06-19 146.50 147.20 146.00 146.00 0.0M
2025-06-18 146.15 147.25 145.75 146.50 0.0M
2025-06-17 149.05 149.80 146.35 147.75 0.0M
2025-06-16 148.90 149.05 147.00 147.85 0.0M
2025-06-13 148.30 149.30 145.90 148.50 0.0M
2025-06-12 143.95 144.85 142.65 144.80 0.0M
2025-06-11 144.20 145.20 143.90 143.90 0.0M
2025-06-10 145.70 146.05 143.15 143.60 0.0M
2025-06-09 146.95 147.65 146.05 146.50 0.0M
2025-06-06 151.85 152.00 146.40 146.65 0.0M
2025-06-05 155.25 157.05 151.30 151.30 0.0M
2025-06-04 155.95 156.40 154.40 156.15 0.0M
2025-06-03 155.65 155.75 153.65 154.90 0.0M
2025-06-02 151.80 156.05 149.45 156.05 0.0M
2025-05-30 147.40 149.20 146.05 149.20 0.0M
2025-05-29 147.60 148.90 147.50 147.95 0.0M
2025-05-28 148.55 149.90 147.85 148.10 0.0M
2025-05-27 147.40 148.45 140.05 148.45 0.0M
2025-05-26 145.85 149.25 144.55 149.15 0.0M
2025-05-23 146.60 148.60 145.65 148.10 0.0M
2025-05-22 146.40 146.40 145.00 145.65 0.0M
2025-05-21 145.05 147.10 145.05 147.00 0.0M
2025-05-20 144.00 145.50 141.85 145.40 0.0M
2025-05-19 143.20 144.35 142.75 144.10 0.0M
2025-05-16 141.95 142.50 139.10 142.40 0.0M
2025-05-15 137.55 142.35 135.60 142.35 0.0M
2025-05-14 140.00 140.80 137.60 139.35 0.0M
2025-05-13 143.60 144.70 140.75 140.85 0.0M
2025-05-12 148.90 148.90 142.35 143.30 0.0M
2025-05-09 148.45 150.40 147.40 150.40 0.0M
2025-05-08 147.65 149.95 147.65 148.30 0.0M
2025-05-07 149.00 152.00 148.00 149.60 0.0M
2025-05-06 150.20 152.40 147.65 150.00 0.0M
2025-05-05 146.35 150.45 145.45 146.10 0.0M
2025-05-02 147.35 148.50 144.60 145.05 0.0M
2025-04-30 146.50 151.50 145.00 151.50 0.0M
2025-04-29 147.15 149.15 147.00 148.00 0.0M
2025-04-28 149.75 149.75 147.60 148.15 0.0M
2025-04-25 148.10 149.65 147.00 148.95 0.0M
2025-04-24 151.20 152.30 149.55 150.25 0.0M
2025-04-23 146.55 150.90 145.60 149.95 0.0M
2025-04-22 150.00 156.00 150.00 151.45 0.0M
2025-04-17 151.30 151.80 149.85 151.20 0.0M
2025-04-16 152.40 154.95 150.40 150.40 0.0M
2025-04-15 149.20 151.40 149.00 149.80 0.0M
2025-04-14 146.45 148.80 145.00 148.00 0.0M
2025-04-11 141.85 147.40 141.50 147.40 0.0M
2025-04-10 139.65 141.90 136.10 141.05 0.0M
2025-04-09 130.80 137.15 129.40 137.15 0.0M
2025-04-08 134.65 137.10 131.30 132.50 0.0M
2025-04-07 131.05 134.25 119.50 132.65 0.0M
2025-04-04 142.50 143.70 132.70 132.70 0.0M
2025-04-03 143.80 144.65 135.00 143.90 0.0M
2025-04-02 145.50 147.20 143.40 143.80 0.0M
2025-04-01 146.95 147.25 144.75 144.75 0.0M
2025-03-31 145.90 147.00 144.00 145.20 0.0M
2025-03-28 146.60 146.90 143.60 143.90 0.0M
2025-03-27 143.05 145.95 143.00 145.95 0.0M
2025-03-26 145.00 145.50 142.05 142.05 0.0M
2025-03-25 145.00 145.60 144.05 144.50 0.0M
2025-03-24 143.75 145.65 143.25 144.50 0.0M
2025-03-21 143.00 143.25 140.85 143.20 0.0M
2025-03-20 141.30 144.50 141.00 144.00 0.0M
2025-03-19 141.70 142.50 140.70 141.85 0.0M
2025-03-18 142.00 143.70 140.30 140.30 0.0M
2025-03-17 141.10 143.25 140.65 141.25 0.0M
2025-03-14 138.05 141.10 138.05 141.10 0.0M
2025-03-13 135.50 140.40 135.05 137.70 0.0M
2025-03-12 133.40 136.00 133.00 135.45 0.0M
2025-03-11 132.60 134.80 131.85 131.85 0.0M
2025-03-10 132.05 135.55 132.05 132.75 0.0M
2025-03-07 132.60 133.45 131.00 131.05 0.0M
2025-03-06 135.50 135.50 132.95 132.95 0.0M
2025-03-05 134.00 134.75 132.15 134.75 0.0M
2025-03-04 134.70 136.65 134.50 135.35 0.0M
2025-03-03 137.05 138.60 134.45 134.45 0.0M
2025-02-28 134.70 138.30 133.90 138.30 0.0M
2025-02-27 133.30 136.55 132.25 136.55 0.0M
2025-02-26 131.95 134.85 131.95 134.00 0.0M
2025-02-25 131.85 133.00 130.60 132.25 0.0M
2025-02-24 131.70 134.10 131.70 134.10 0.0M
2025-02-21 134.10 135.55 132.80 133.05 0.0M
2025-02-20 135.00 135.50 133.90 133.90 0.0M
2025-02-19 133.75 135.95 133.25 134.35 0.0M
2025-02-18 132.60 134.00 131.30 134.00 0.0M
2025-02-17 132.05 133.50 131.45 131.45 0.0M
2025-02-14 137.45 138.65 132.30 132.30 0.0M
2025-02-13 138.25 138.25 135.70 137.75 0.0M
2025-02-12 137.60 137.95 135.80 136.85 0.0M
2025-02-11 139.00 139.80 137.15 137.80 0.0M
2025-02-10 138.25 139.95 138.10 138.95 0.0M
2025-02-07 136.95 137.45 136.00 136.75 0.0M
2025-02-06 136.45 137.65 135.30 136.05 0.0M
2025-02-05 132.30 136.75 132.30 136.35 0.0M
2025-02-04 133.25 134.25 132.10 132.65 0.0M
2025-02-03 130.45 135.35 130.30 132.50 0.0M
2025-01-31 131.50 132.95 130.60 131.05 0.0M
2025-01-30 126.95 132.30 126.85 131.00 0.0M
2025-01-29 124.45 126.00 124.45 126.00 0.0M
2025-01-28 123.60 124.15 123.60 124.15 0.0M
2025-01-27 123.50 123.50 122.00 123.00 0.0M
2025-01-24 124.00 125.10 124.00 124.15 0.0M
2025-01-23 125.25 125.25 123.05 123.30 0.0M
2025-01-22 125.40 126.75 124.75 125.50 0.0M
2025-01-21 125.35 126.65 122.75 125.20 0.0M
2025-01-20 122.15 124.00 121.40 124.00 0.0M
2025-01-17 120.65 122.05 120.05 122.05 0.0M
2025-01-16 123.20 124.75 122.50 122.50 0.0M
2025-01-15 123.90 123.90 123.00 123.45 0.0M
2025-01-14 121.20 123.00 121.20 123.00 0.0M
2025-01-13 124.45 124.65 121.30 122.10 0.0M
2025-01-10 124.30 125.00 123.60 123.60 0.0M
2025-01-09 123.30 124.80 123.10 123.50 0.0M
2025-01-08 118.85 123.20 118.85 123.05 0.0M
2025-01-07 117.05 120.00 116.15 119.10 0.0M
2025-01-06 118.75 118.75 116.70 116.70 0.0M
2025-01-03 117.85 118.50 117.05 118.50 0.0M
2025-01-02 113.00 117.50 113.00 117.50 0.0M