Tomtom NV (TOM2)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
25.607 |
-0,69%
|
4,91
|
4,88
|
4,958
|
4,886
|
17-07-2024 |
608.878 |
-0,08%
|
4,90
|
4,81
|
4,938
|
4,92
|
16-07-2024 |
908.748 |
-3,45%
|
5,05
|
4,924
|
5,075
|
4,924
|
15-07-2024 |
1.752.580 |
-8,36%
|
5,38
|
5,03
|
5,40
|
5,10
|
12-07-2024 |
363.609 |
1,18%
|
5,49
|
5,47
|
5,67
|
5,565
|
11-07-2024 |
494.416 |
3,87%
|
5,50
|
5,415
|
5,55
|
5,50
|
10-07-2024 |
354.420 |
0,95%
|
5,25
|
5,25
|
5,46
|
5,295
|
09-07-2024 |
302.258 |
-4,98%
|
5,495
|
5,245
|
5,495
|
5,245
|
08-07-2024 |
302.444 |
0,27%
|
5,55
|
5,41
|
5,57
|
5,52
|
05-07-2024 |
190.979 |
0,18%
|
5,54
|
5,505
|
5,635
|
5,505
|
04-07-2024 |
155.174 |
-1,08%
|
5,60
|
5,46
|
5,60
|
5,495
|
03-07-2024 |
292.921 |
4,12%
|
5,43
|
5,345
|
5,61
|
5,555
|
02-07-2024 |
227.121 |
0,00%
|
5,35
|
5,25
|
5,44
|
5,335
|
01-07-2024 |
97.078 |
1,14%
|
5,355
|
5,295
|
5,40
|
5,335
|
28-06-2024 |
171.113 |
0,76%
|
5,29
|
5,195
|
5,325
|
5,275
|
27-06-2024 |
187.666 |
0,58%
|
5,18
|
5,18
|
5,29
|
5,235
|
26-06-2024 |
414.432 |
-4,85%
|
5,45
|
5,18
|
5,50
|
5,205
|
25-06-2024 |
155.741 |
-2,41%
|
5,555
|
5,46
|
5,63
|
5,47
|
24-06-2024 |
267.929 |
1,45%
|
5,535
|
5,445
|
5,66
|
5,605
|
21-06-2024 |
236.602 |
-2,21%
|
5,64
|
5,495
|
5,64
|
5,525
|
20-06-2024 |
161.952 |
2,63%
|
5,525
|
5,505
|
5,67
|
5,65
|
19-06-2024 |
207.563 |
1,48%
|
5,565
|
5,50
|
5,64
|
5,505
|
18-06-2024 |
213.996 |
-0,28%
|
5,48
|
5,36
|
5,505
|
5,425
|
17-06-2024 |
299.900 |
-0,82%
|
5,58
|
5,44
|
5,625
|
5,44
|
14-06-2024 |
348.316 |
-2,75%
|
5,65
|
5,445
|
5,67
|
5,485
|
13-06-2024 |
437.003 |
-3,18%
|
6,00
|
5,64
|
6,09
|
5,64
|
12-06-2024 |
241.192 |
2,19%
|
5,76
|
5,70
|
5,89
|
5,825
|
11-06-2024 |
208.024 |
0,35%
|
5,69
|
5,665
|
5,82
|
5,70
|
10-06-2024 |
136.900 |
-0,79%
|
5,70
|
5,64
|
5,745
|
5,68
|
07-06-2024 |
154.387 |
0,18%
|
5,76
|
5,70
|
5,825
|
5,725
|
06-06-2024 |
256.192 |
0,71%
|
5,715
|
5,68
|
5,86
|
5,715
|
05-06-2024 |
261.551 |
0,62%
|
5,68
|
5,595
|
5,74
|
5,675
|
04-06-2024 |
274.794 |
-3,01%
|
5,805
|
5,60
|
5,82
|
5,64
|
03-06-2024 |
225.209 |
2,11%
|
5,695
|
5,695
|
5,85
|
5,815
|
31-05-2024 |
246.504 |
0,00%
|
5,725
|
5,605
|
5,735
|
5,695
|
30-05-2024 |
156.184 |
0,62%
|
5,62
|
5,605
|
5,73
|
5,695
|
29-05-2024 |
127.917 |
-1,14%
|
5,74
|
5,65
|
5,745
|
5,66
|
28-05-2024 |
478.753 |
0,53%
|
5,71
|
5,70
|
5,945
|
5,725
|
27-05-2024 |
99.684 |
2,06%
|
5,58
|
5,555
|
5,695
|
5,695
|
24-05-2024 |
140.312 |
-0,09%
|
5,585
|
5,52
|
5,59
|
5,58
|
23-05-2024 |
259.752 |
0,45%
|
5,61
|
5,525
|
5,665
|
5,585
|
22-05-2024 |
181.100 |
-0,54%
|
5,605
|
5,51
|
5,605
|
5,56
|
21-05-2024 |
343.110 |
-1,06%
|
5,665
|
5,53
|
5,665
|
5,59
|
20-05-2024 |
117.795 |
0,53%
|
5,65
|
5,585
|
5,66
|
5,65
|
17-05-2024 |
225.292 |
1,17%
|
5,58
|
5,51
|
5,635
|
5,62
|
16-05-2024 |
254.862 |
-0,27%
|
5,60
|
5,52
|
5,63
|
5,555
|
15-05-2024 |
493.388 |
-1,76%
|
5,71
|
5,525
|
5,77
|
5,57
|
14-05-2024 |
199.192 |
1,61%
|
5,595
|
5,535
|
5,68
|
5,67
|
13-05-2024 |
233.415 |
0,54%
|
5,575
|
5,48
|
5,59
|
5,58
|
10-05-2024 |
204.317 |
-0,63%
|
5,60
|
5,55
|
5,625
|
5,55
|
09-05-2024 |
141.944 |
0,72%
|
5,54
|
5,50
|
5,585
|
5,585
|
08-05-2024 |
252.782 |
-0,45%
|
5,56
|
5,48
|
5,59
|
5,545
|
07-05-2024 |
189.559 |
-0,18%
|
5,585
|
5,53
|
5,63
|
5,57
|
06-05-2024 |
194.814 |
-0,45%
|
5,605
|
5,56
|
5,64
|
5,58
|
03-05-2024 |
375.660 |
-0,27%
|
5,63
|
5,58
|
5,74
|
5,605
|
02-05-2024 |
291.496 |
0,00%
|
5,60
|
5,60
|
5,75
|
5,62
|
01-05-2024 |
419.532 |
0,00%
|
5,735
|
5,62
|
5,86
|
5,62
|
30-04-2024 |
419.532 |
-2,77%
|
5,735
|
5,62
|
5,86
|
5,62
|
29-04-2024 |
354.448 |
-0,95%
|
5,835
|
5,725
|
5,925
|
5,725
|
26-04-2024 |
475.734 |
3,68%
|
5,60
|
5,60
|
5,82
|
5,78
|
25-04-2024 |
419.134 |
-2,71%
|
5,695
|
5,505
|
5,725
|
5,575
|
24-04-2024 |
524.733 |
3,80%
|
5,59
|
5,55
|
5,735
|
5,73
|
23-04-2024 |
546.527 |
1,10%
|
5,46
|
5,45
|
5,585
|
5,52
|
22-04-2024 |
907.240 |
-4,21%
|
5,71
|
5,42
|
5,755
|
5,46
|
19-04-2024 |
569.243 |
-4,68%
|
5,75
|
5,70
|
5,925
|
5,70
|
18-04-2024 |
668.949 |
-3,31%
|
6,215
|
5,98
|
6,23
|
5,98
|
17-04-2024 |
2.045.397 |
-14,98%
|
6,755
|
6,04
|
6,755
|
6,185
|
16-04-2024 |
227.592 |
0,00%
|
7,19
|
7,075
|
7,275
|
7,275
|
15-04-2024 |
213.528 |
-1,49%
|
7,40
|
7,25
|
7,51
|
7,275
|
12-04-2024 |
296.905 |
-1,93%
|
7,61
|
7,38
|
7,68
|
7,385
|
11-04-2024 |
150.294 |
0,94%
|
7,415
|
7,355
|
7,57
|
7,53
|
10-04-2024 |
178.654 |
-0,73%
|
7,59
|
7,42
|
7,63
|
7,46
|
09-04-2024 |
184.700 |
1,35%
|
7,40
|
7,385
|
7,59
|
7,515
|
08-04-2024 |
108.008 |
0,54%
|
7,36
|
7,36
|
7,465
|
7,415
|
05-04-2024 |
167.307 |
-1,86%
|
7,405
|
7,275
|
7,48
|
7,375
|
04-04-2024 |
207.223 |
0,81%
|
7,50
|
7,45
|
7,56
|
7,515
|
03-04-2024 |
108.321 |
0,81%
|
7,395
|
7,285
|
7,49
|
7,455
|
02-04-2024 |
235.813 |
-0,20%
|
7,41
|
7,29
|
7,53
|
7,395
|
01-04-2024 |
0 |
0,48%
|
7,40
|
7,255
|
7,47
|
7,41
|
28-03-2024 |
180.561 |
0,48%
|
7,40
|
7,255
|
7,47
|
7,41
|
27-03-2024 |
151.244 |
0,41%
|
7,335
|
7,20
|
7,40
|
7,375
|
26-03-2024 |
133.683 |
-0,54%
|
7,375
|
7,315
|
7,45
|
7,345
|
25-03-2024 |
150.431 |
1,10%
|
7,30
|
7,26
|
7,385
|
7,385
|
22-03-2024 |
144.258 |
-0,34%
|
7,29
|
7,255
|
7,39
|
7,305
|
21-03-2024 |
224.452 |
2,52%
|
7,13
|
7,13
|
7,35
|
7,33
|
20-03-2024 |
149.189 |
-0,97%
|
7,20
|
7,14
|
7,305
|
7,15
|
19-03-2024 |
222.920 |
1,55%
|
7,19
|
7,10
|
7,27
|
7,22
|
18-03-2024 |
153.397 |
1,28%
|
7,03
|
7,025
|
7,17
|
7,11
|
15-03-2024 |
286.439 |
-2,64%
|
7,21
|
7,01
|
7,24
|
7,02
|
14-03-2024 |
159.321 |
-0,69%
|
7,23
|
7,19
|
7,31
|
7,21
|
13-03-2024 |
98.946 |
-1,43%
|
7,445
|
7,255
|
7,445
|
7,26
|
12-03-2024 |
127.443 |
2,08%
|
7,23
|
7,23
|
7,40
|
7,365
|
11-03-2024 |
145.656 |
1,48%
|
7,05
|
7,01
|
7,27
|
7,215
|
08-03-2024 |
139.557 |
-1,11%
|
7,215
|
7,065
|
7,215
|
7,11
|
07-03-2024 |
108.925 |
0,84%
|
7,07
|
7,07
|
7,24
|
7,19
|
06-03-2024 |
120.407 |
0,07%
|
7,10
|
7,085
|
7,195
|
7,13
|
05-03-2024 |
159.888 |
-2,33%
|
7,25
|
7,09
|
7,265
|
7,125
|
04-03-2024 |
171.421 |
-1,69%
|
7,405
|
7,295
|
7,48
|
7,295
|
01-03-2024 |
149.537 |
-0,07%
|
7,425
|
7,335
|
7,47
|
7,42
|
29-02-2024 |
191.836 |
-0,07%
|
7,43
|
7,365
|
7,45
|
7,425
|