弗兰科 - 内华达公司

FNV
🏛️ 德国 →
187.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 128.45 129.05 127.60 127.75 0.0M
2022-12-29 128.45 129.90 128.40 128.40 0.0M
2022-12-28 129.05 130.15 128.85 128.85 0.0M
2022-12-27 128.20 131.25 127.75 131.25 0.0M
2022-12-23 126.60 129.35 126.60 128.15 0.0M
2022-12-22 126.35 127.80 126.00 126.20 0.0M
2022-12-21 124.35 127.20 124.35 127.20 0.0M
2022-12-20 124.80 126.60 124.80 125.75 0.0M
2022-12-19 125.25 126.00 124.10 124.10 0.0M
2022-12-16 125.05 129.00 120.35 125.45 0.0M
2022-12-15 132.75 133.10 130.35 130.65 0.0M
2022-12-14 135.65 135.65 134.60 135.40 0.0M
2022-12-13 135.60 138.00 134.25 135.00 0.0M
2022-12-12 134.10 134.25 132.35 133.85 0.0M
2022-12-09 136.90 137.80 134.20 134.20 0.0M
2022-12-08 134.95 136.10 134.95 136.10 0.0M
2022-12-07 134.60 137.35 134.60 136.95 0.0M
2022-12-06 136.00 137.85 135.30 135.70 0.0M
2022-12-05 138.90 138.90 135.75 135.75 0.0M
2022-12-02 138.65 139.70 136.75 136.75 0.0M
2022-12-01 140.55 142.00 140.15 140.30 0.0M
2022-11-30 137.20 140.40 137.20 140.15 0.0M
2022-11-29 136.40 137.65 135.25 137.65 0.0M
2022-11-28 139.65 139.65 134.90 134.90 0.0M
2022-11-25 139.30 139.60 138.40 138.40 0.0M
2022-11-24 139.70 139.85 138.10 139.75 0.0M
2022-11-23 139.50 139.50 136.60 138.15 0.0M
2022-11-22 133.50 139.20 133.50 139.20 0.0M
2022-11-21 135.25 135.40 132.80 134.20 0.0M
2022-11-18 131.30 134.00 130.90 134.00 0.0M
2022-11-17 133.00 134.20 130.85 130.85 0.0M
2022-11-16 134.25 136.25 133.45 134.90 0.0M
2022-11-15 136.80 136.80 134.35 136.40 0.0M
2022-11-14 135.85 137.50 135.05 137.40 0.0M
2022-11-11 136.25 137.20 135.80 136.60 0.0M
2022-11-10 132.05 138.90 132.05 138.55 0.0M
2022-11-09 133.80 135.15 131.70 132.60 0.0M
2022-11-08 125.95 134.50 125.25 133.30 0.0M
2022-11-07 130.05 130.05 124.80 125.50 0.0M
2022-11-04 122.05 127.55 122.05 127.10 0.0M
2022-11-03 120.85 122.10 119.85 121.25 0.0M
2022-11-02 127.20 127.95 124.00 124.00 0.0M
2022-11-01 126.00 127.25 125.70 126.75 0.0M
2022-10-31 124.50 125.35 124.10 125.30 0.0M
2022-10-28 123.20 124.20 122.40 123.60 0.0M
2022-10-27 123.70 125.50 123.70 125.15 0.0M
2022-10-26 122.75 125.75 122.75 124.15 0.0M
2022-10-25 120.90 122.60 120.90 122.60 0.0M
2022-10-24 122.30 123.75 120.75 121.25 0.0M
2022-10-21 119.30 122.55 118.35 122.55 0.0M
2022-10-20 120.60 120.60 119.20 119.45 0.0M
2022-10-19 119.20 119.80 118.75 119.65 0.0M
2022-10-18 120.70 122.10 119.55 120.10 0.0M
2022-10-17 118.45 122.15 118.15 120.45 0.0M
2022-10-14 118.75 118.90 118.15 118.15 0.0M
2022-10-13 122.50 122.50 116.50 116.75 0.0M
2022-10-12 122.25 122.25 120.50 120.50 0.0M
2022-10-11 122.50 123.20 121.80 121.80 0.0M
2022-10-10 122.00 123.25 122.00 123.10 0.0M
2022-10-07 128.35 128.35 125.70 125.70 0.0M
2022-10-06 125.85 127.60 125.50 127.60 0.0M
2022-10-05 125.00 125.60 124.30 124.65 0.0M
2022-10-04 125.60 126.90 124.75 126.10 0.0M
2022-10-03 121.55 124.65 121.55 123.85 0.0M
2022-09-30 120.85 123.20 120.85 122.00 0.0M
2022-09-29 119.35 120.90 119.20 120.65 0.0M
2022-09-28 116.25 120.85 115.95 120.65 0.0M
2022-09-27 117.60 117.80 116.40 116.40 0.0M
2022-09-26 117.30 118.80 114.50 115.70 0.0M
2022-09-23 120.70 120.70 116.20 117.25 0.0M
2022-09-22 119.15 121.65 118.80 120.00 0.0M
2022-09-21 118.75 122.05 118.75 122.05 0.0M
2022-09-20 119.30 120.45 117.95 117.95 0.0M
2022-09-19 117.30 120.15 117.05 119.80 0.0M
2022-09-16 118.00 119.30 116.55 119.30 0.0M
2022-09-15 121.20 121.25 117.55 117.55 0.0M
2022-09-14 122.40 122.90 121.75 122.75 0.0M
2022-09-13 125.00 125.00 122.15 123.20 0.0M
2022-09-12 125.55 127.15 124.40 124.40 0.0M
2022-09-09 123.10 125.55 122.50 125.55 0.0M
2022-09-08 123.15 123.90 121.80 123.90 0.0M
2022-09-07 121.50 123.90 120.30 122.95 0.0M
2022-09-06 123.10 124.05 120.80 120.80 0.0M
2022-09-05 122.70 123.40 121.80 121.80 0.0M
2022-09-02 119.25 122.55 119.00 122.50 0.0M
2022-09-01 119.15 119.80 118.25 118.60 0.0M
2022-08-31 121.10 121.35 118.50 121.10 0.0M
2022-08-30 125.10 125.50 121.95 122.15 0.0M
2022-08-29 127.20 127.35 125.40 125.85 0.0M
2022-08-26 133.45 133.45 127.30 127.30 0.0M
2022-08-25 134.35 134.35 132.30 132.75 0.0M
2022-08-24 132.45 132.85 132.45 132.45 0.0M
2022-08-23 130.25 132.80 129.45 132.10 0.0M
2022-08-22 128.35 129.40 126.95 129.40 0.0M
2022-08-19 129.00 129.00 127.10 128.30 0.0M
2022-08-18 127.55 129.10 127.55 128.55 0.0M
2022-08-17 130.65 131.35 127.55 127.55 0.0M
2022-08-16 131.10 131.10 129.00 130.90 0.0M
2022-08-15 129.25 130.10 128.10 129.65 0.0M
2022-08-12 127.00 130.10 126.40 130.10 0.0M
2022-08-11 131.40 131.40 126.00 126.45 0.0M
2022-08-10 128.00 130.65 127.70 129.25 0.0M
2022-08-09 128.95 128.95 126.80 128.75 0.0M
2022-08-08 125.45 128.25 125.45 127.80 0.0M
2022-08-05 126.60 126.60 123.35 125.95 0.0M
2022-08-04 123.75 126.80 123.60 126.60 0.0M
2022-08-03 125.00 126.45 121.30 122.00 0.0M
2022-08-02 123.15 126.20 123.15 124.90 0.0M
2022-08-01 124.35 126.80 123.35 124.00 0.0M
2022-07-29 125.35 127.40 123.05 125.05 0.0M
2022-07-28 124.80 126.15 124.00 124.00 0.0M
2022-07-27 123.00 124.45 122.40 124.05 0.0M
2022-07-26 122.10 124.00 121.75 123.55 0.0M
2022-07-25 121.80 122.10 119.65 120.15 0.0M
2022-07-22 122.55 125.65 121.95 121.95 0.0M
2022-07-21 119.65 121.70 118.90 121.35 0.0M
2022-07-20 120.25 122.70 120.25 121.50 0.0M
2022-07-19 124.35 124.80 119.95 120.95 0.0M
2022-07-18 126.40 131.00 124.90 124.90 0.0M
2022-07-15 126.85 128.40 125.50 126.00 0.0M
2022-07-14 131.30 131.30 126.45 128.55 0.0M
2022-07-13 129.00 133.05 129.00 132.05 0.0M
2022-07-12 132.45 132.90 130.35 131.70 0.0M
2022-07-11 128.50 131.95 128.00 131.10 0.0M
2022-07-08 130.90 132.45 130.10 131.65 0.0M
2022-07-07 128.75 132.00 128.60 130.80 0.0M
2022-07-06 128.90 128.90 126.20 127.95 0.0M
2022-07-05 131.45 132.00 126.45 127.00 0.0M
2022-07-04 129.00 131.70 127.35 131.70 0.0M
2022-07-01 125.50 130.25 123.75 130.25 0.0M
2022-06-30 130.20 132.85 126.00 126.00 0.0M
2022-06-29 131.75 131.75 129.65 131.15 0.0M
2022-06-28 131.95 132.00 130.40 130.40 0.0M
2022-06-27 132.95 133.15 131.20 132.05 0.0M
2022-06-24 128.00 131.60 127.10 131.55 0.0M
2022-06-23 132.40 132.40 128.45 128.70 0.0M
2022-06-22 132.90 134.35 132.10 132.85 0.0M
2022-06-21 131.55 133.75 131.10 133.30 0.0M
2022-06-20 133.30 133.30 130.60 131.25 0.0M
2022-06-17 131.50 134.00 131.50 133.95 0.0M
2022-06-16 131.50 133.50 129.85 131.85 0.0M
2022-06-15 132.55 135.85 131.50 131.50 0.0M
2022-06-14 135.00 135.50 132.35 132.75 0.0M
2022-06-13 139.95 139.95 134.30 135.15 0.0M
2022-06-10 132.15 140.65 132.00 140.45 0.0M
2022-06-09 135.15 135.70 132.85 134.05 0.0M
2022-06-08 136.70 136.95 134.75 134.75 0.0M
2022-06-07 135.55 138.05 135.55 136.80 0.0M
2022-06-06 133.70 134.95 133.70 134.50 0.0M
2022-06-03 135.80 137.50 134.75 134.75 0.0M
2022-06-02 134.15 137.40 133.30 137.40 0.0M
2022-06-01 131.15 134.35 131.15 133.90 0.0M
2022-05-31 133.15 134.15 132.90 133.60 0.0M
2022-05-30 134.05 135.00 132.25 133.10 0.0M
2022-05-27 132.10 133.45 131.05 132.55 0.0M
2022-05-26 131.95 132.25 131.95 132.25 0.0M
2022-05-25 132.25 132.50 130.80 132.50 0.0M
2022-05-24 131.55 131.90 130.30 131.10 0.0M
2022-05-23 131.55 133.45 130.50 131.25 0.0M
2022-05-20 132.20 132.65 129.40 129.45 0.0M
2022-05-19 125.80 131.55 125.05 131.55 0.0M
2022-05-18 130.45 130.45 127.25 129.40 0.0M
2022-05-17 130.80 131.05 129.00 130.00 0.0M
2022-05-16 129.65 132.00 128.80 130.75 0.0M
2022-05-13 130.75 132.50 127.25 130.55 0.0M
2022-05-12 131.95 132.60 128.45 129.20 0.0M
2022-05-11 133.50 136.70 133.00 133.00 0.0M
2022-05-10 134.25 136.10 133.60 133.70 0.0M
2022-05-09 141.05 141.15 133.60 133.60 0.0M
2022-05-06 144.50 144.50 141.75 142.40 0.0M
2022-05-05 148.10 148.10 143.10 143.75 0.0M
2022-05-04 145.40 147.10 144.45 146.25 0.0M
2022-05-03 143.60 144.70 141.70 144.65 0.0M
2022-05-02 143.35 143.35 139.45 143.25 0.0M
2022-04-29 145.90 147.70 143.85 144.50 0.0M
2022-04-28 142.90 145.85 141.80 145.85 0.0M
2022-04-27 143.05 144.20 141.20 142.80 0.0M
2022-04-26 146.55 147.25 142.00 142.00 0.0M
2022-04-25 146.45 146.60 140.00 146.05 0.0M
2022-04-22 151.30 152.80 146.90 146.90 0.0M
2022-04-21 153.60 154.40 148.00 150.10 0.0M
2022-04-20 152.80 154.50 150.75 154.50 0.0M
2022-04-19 155.60 157.45 152.55 153.20 0.0M
2022-04-14 152.80 155.60 151.55 154.70 0.0M
2022-04-13 152.90 154.40 152.00 153.75 0.0M
2022-04-12 153.75 155.05 152.00 152.05 0.0M
2022-04-11 153.45 155.00 151.45 152.95 0.0M
2022-04-08 152.65 152.90 152.00 152.65 0.0M
2022-04-07 150.70 152.65 149.00 152.05 0.0M
2022-04-06 146.65 149.60 146.25 149.60 0.0M
2022-04-05 149.00 152.25 145.75 148.60 0.0M
2022-04-04 147.55 150.45 147.25 148.00 0.0M
2022-04-01 144.90 148.60 143.85 148.60 0.0M
2022-03-31 142.90 147.20 142.75 145.30 0.0M
2022-03-30 141.05 144.65 140.10 144.65 0.0M
2022-03-29 141.35 141.35 134.50 141.20 0.0M
2022-03-28 141.30 142.00 140.00 141.05 0.0M
2022-03-25 144.35 144.35 142.70 143.35 0.0M
2022-03-24 144.70 146.85 144.35 144.45 0.0M
2022-03-23 140.85 144.75 140.80 144.40 0.0M
2022-03-22 144.20 144.20 140.70 141.15 0.0M
2022-03-21 141.50 143.90 141.00 143.20 0.0M
2022-03-18 140.55 142.95 139.15 139.50 0.0M
2022-03-17 139.90 142.50 139.90 140.80 0.0M
2022-03-16 140.25 141.20 138.60 140.10 0.0M
2022-03-15 138.75 141.75 136.35 141.10 0.0M
2022-03-14 144.30 144.30 137.25 140.40 0.0M
2022-03-11 143.75 146.25 141.60 144.45 0.0M
2022-03-10 143.50 147.50 142.05 146.55 0.0M
2022-03-09 147.00 147.95 140.30 143.05 0.0M
2022-03-08 155.00 156.20 145.15 147.05 0.0M
2022-03-07 148.00 152.70 145.40 150.65 0.0M
2022-03-04 139.85 144.70 139.20 144.70 0.0M
2022-03-03 135.50 138.55 135.35 137.80 0.0M
2022-03-02 133.75 136.25 133.00 136.25 0.0M
2022-03-01 131.55 137.65 130.20 135.00 0.0M
2022-02-28 134.25 134.95 130.00 131.35 0.0M
2022-02-25 130.60 131.20 128.20 130.00 0.0M
2022-02-24 131.60 138.00 127.55 128.75 0.0M
2022-02-23 126.80 130.15 126.40 129.65 0.0M
2022-02-22 131.00 131.95 127.80 127.80 0.0M
2022-02-21 129.85 131.00 128.55 131.00 0.0M
2022-02-18 132.00 133.00 130.75 130.75 0.0M
2022-02-17 128.65 133.00 127.90 131.90 0.0M
2022-02-16 125.20 128.60 123.65 128.60 0.0M
2022-02-15 127.45 127.45 122.50 124.75 0.0M
2022-02-14 126.35 126.60 125.00 126.05 0.0M
2022-02-11 118.00 125.90 118.00 125.90 0.0M
2022-02-10 119.55 120.65 118.75 118.75 0.0M
2022-02-09 122.45 122.65 120.15 120.15 0.0M
2022-02-08 119.50 122.20 118.90 121.45 0.0M
2022-02-07 116.70 120.00 116.70 120.00 0.0M
2022-02-04 117.30 119.15 116.80 116.80 0.0M
2022-02-03 117.75 118.85 116.60 117.50 0.0M
2022-02-02 116.60 119.80 116.60 118.95 0.0M
2022-02-01 118.80 119.00 115.35 117.35 0.0M
2022-01-31 116.50 117.55 115.75 117.25 0.0M
2022-01-28 115.10 115.25 113.00 113.75 0.0M
2022-01-27 114.70 116.10 113.20 115.45 0.0M
2022-01-26 115.55 116.40 114.65 115.00 0.0M
2022-01-25 114.90 116.15 113.60 115.80 0.0M
2022-01-24 116.70 117.20 110.80 112.85 0.0M
2022-01-21 118.60 119.25 115.50 115.50 0.0M
2022-01-20 121.70 122.25 119.45 119.60 0.0M
2022-01-19 115.00 121.40 115.00 121.40 0.0M
2022-01-18 114.00 116.00 113.60 115.25 0.0M
2022-01-17 113.85 114.90 113.70 113.90 0.0M
2022-01-14 115.65 115.65 112.75 112.75 0.0M
2022-01-13 115.40 116.70 115.05 115.05 0.0M
2022-01-12 117.25 117.25 115.00 116.20 0.0M
2022-01-11 117.30 117.40 115.40 116.90 0.0M
2022-01-10 111.45 114.65 111.45 114.65 0.0M
2022-01-07 113.10 113.25 110.25 111.95 0.0M
2022-01-06 114.65 114.95 112.15 112.15 0.0M
2022-01-05 120.15 120.90 117.00 117.00 0.0M
2022-01-04 121.25 121.85 120.15 120.60 0.0M
2022-01-03 122.50 122.65 119.95 121.20 0.0M