Tomtom NV (TOM2)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
142.341 |
-0,40%
|
7,455
|
7,325
|
7,485
|
7,43
|
27/02/2024 |
171.238 |
-0,67%
|
7,46
|
7,37
|
7,495
|
7,46
|
26/02/2024 |
115.709 |
0,27%
|
7,49
|
7,46
|
7,56
|
7,51
|
23/02/2024 |
230.090 |
-1,51%
|
7,56
|
7,455
|
7,66
|
7,49
|
22/02/2024 |
224.596 |
2,63%
|
7,535
|
7,475
|
7,645
|
7,605
|
21/02/2024 |
163.871 |
0,95%
|
7,34
|
7,335
|
7,445
|
7,41
|
20/02/2024 |
195.171 |
-2,52%
|
7,465
|
7,32
|
7,475
|
7,34
|
19/02/2024 |
227.949 |
-2,71%
|
7,70
|
7,53
|
7,73
|
7,53
|
16/02/2024 |
252.195 |
0,98%
|
7,685
|
7,685
|
7,79
|
7,74
|
15/02/2024 |
206.232 |
0,39%
|
7,70
|
7,655
|
7,745
|
7,665
|
14/02/2024 |
256.606 |
1,80%
|
7,515
|
7,475
|
7,635
|
7,635
|
13/02/2024 |
265.360 |
-1,64%
|
7,62
|
7,37
|
7,67
|
7,50
|
12/02/2024 |
289.185 |
2,08%
|
7,505
|
7,50
|
7,625
|
7,625
|
09/02/2024 |
490.440 |
-0,99%
|
7,54
|
7,39
|
7,57
|
7,47
|
08/02/2024 |
510.390 |
3,29%
|
7,43
|
7,33
|
7,64
|
7,545
|
07/02/2024 |
411.034 |
0,83%
|
7,285
|
7,27
|
7,45
|
7,305
|
06/02/2024 |
685.154 |
-0,28%
|
7,30
|
7,06
|
7,42
|
7,245
|
05/02/2024 |
717.451 |
3,79%
|
7,025
|
7,00
|
7,265
|
7,265
|
02/02/2024 |
1.798.042 |
11,20%
|
6,52
|
6,435
|
7,16
|
7,00
|
01/02/2024 |
397.705 |
0,00%
|
6,29
|
6,22
|
6,465
|
6,295
|
31/01/2024 |
366.633 |
-0,63%
|
6,30
|
6,245
|
6,32
|
6,295
|
30/01/2024 |
327.912 |
-0,78%
|
6,41
|
6,335
|
6,535
|
6,335
|
29/01/2024 |
338.760 |
0,08%
|
6,35
|
6,245
|
6,395
|
6,385
|
26/01/2024 |
282.083 |
-1,09%
|
6,375
|
6,28
|
6,425
|
6,38
|
25/01/2024 |
213.286 |
-0,77%
|
6,50
|
6,41
|
6,545
|
6,45
|
24/01/2024 |
286.241 |
1,17%
|
6,425
|
6,40
|
6,53
|
6,50
|
23/01/2024 |
306.357 |
-0,39%
|
6,47
|
6,355
|
6,49
|
6,425
|
22/01/2024 |
556.859 |
5,31%
|
6,24
|
6,175
|
6,46
|
6,45
|
19/01/2024 |
366.035 |
-1,13%
|
6,225
|
6,095
|
6,24
|
6,125
|
18/01/2024 |
518.136 |
0,98%
|
6,12
|
6,03
|
6,21
|
6,195
|
17/01/2024 |
211.371 |
-0,24%
|
6,095
|
6,06
|
6,165
|
6,135
|
16/01/2024 |
234.416 |
0,82%
|
6,01
|
6,01
|
6,15
|
6,15
|
15/01/2024 |
430.466 |
-4,24%
|
6,325
|
6,09
|
6,365
|
6,10
|
12/01/2024 |
274.902 |
-0,24%
|
6,37
|
6,305
|
6,465
|
6,37
|
11/01/2024 |
839.515 |
1,27%
|
6,34
|
6,34
|
6,62
|
6,385
|
10/01/2024 |
281.351 |
0,00%
|
6,30
|
6,255
|
6,34
|
6,305
|
09/01/2024 |
360.188 |
1,53%
|
6,205
|
6,11
|
6,335
|
6,305
|
08/01/2024 |
361.904 |
2,90%
|
6,05
|
6,01
|
6,21
|
6,21
|
05/01/2024 |
332.941 |
-0,74%
|
6,045
|
5,94
|
6,045
|
6,035
|
04/01/2024 |
335.595 |
-0,25%
|
6,10
|
5,965
|
6,12
|
6,08
|
03/01/2024 |
442.696 |
-2,48%
|
6,24
|
6,055
|
6,24
|
6,095
|
02/01/2024 |
287.221 |
-2,11%
|
6,40
|
6,225
|
6,435
|
6,25
|
29/12/2023 |
266.957 |
-0,85%
|
6,42
|
6,375
|
6,51
|
6,385
|
28/12/2023 |
239.063 |
-0,69%
|
6,525
|
6,39
|
6,525
|
6,44
|
27/12/2023 |
283.439 |
0,70%
|
6,44
|
6,44
|
6,56
|
6,485
|
26/12/2023 |
226.921 |
0,63%
|
6,43
|
6,37
|
6,455
|
6,44
|
22/12/2023 |
226.921 |
0,63%
|
6,43
|
6,37
|
6,455
|
6,44
|
21/12/2023 |
244.803 |
-0,08%
|
6,45
|
6,29
|
6,45
|
6,40
|
20/12/2023 |
367.646 |
-0,08%
|
6,37
|
6,29
|
6,445
|
6,405
|
19/12/2023 |
1.130.827 |
3,47%
|
6,27
|
6,22
|
6,70
|
6,41
|
18/12/2023 |
279.644 |
-0,16%
|
6,19
|
6,15
|
6,27
|
6,195
|
15/12/2023 |
1.985.694 |
-1,27%
|
6,32
|
6,155
|
6,37
|
6,205
|
14/12/2023 |
504.799 |
2,61%
|
6,285
|
6,235
|
6,365
|
6,285
|
13/12/2023 |
429.355 |
-0,41%
|
6,12
|
6,09
|
6,195
|
6,125
|
12/12/2023 |
513.839 |
-1,21%
|
6,215
|
6,125
|
6,315
|
6,15
|
11/12/2023 |
475.969 |
-2,66%
|
6,37
|
6,185
|
6,395
|
6,225
|
08/12/2023 |
506.961 |
2,08%
|
6,28
|
6,235
|
6,45
|
6,395
|
07/12/2023 |
350.594 |
0,72%
|
6,20
|
6,01
|
6,265
|
6,265
|
06/12/2023 |
443.167 |
2,30%
|
6,10
|
6,10
|
6,235
|
6,22
|
05/12/2023 |
215.467 |
0,50%
|
6,10
|
6,00
|
6,10
|
6,08
|
04/12/2023 |
307.725 |
-1,79%
|
6,20
|
6,04
|
6,225
|
6,05
|
01/12/2023 |
342.183 |
1,48%
|
6,17
|
6,11
|
6,195
|
6,16
|
30/11/2023 |
392.911 |
-2,49%
|
6,27
|
6,045
|
6,27
|
6,07
|
29/11/2023 |
353.592 |
2,89%
|
6,07
|
6,07
|
6,28
|
6,225
|
28/11/2023 |
224.869 |
-0,49%
|
6,07
|
6,00
|
6,07
|
6,05
|
27/11/2023 |
154.317 |
-0,49%
|
6,12
|
6,08
|
6,165
|
6,08
|
24/11/2023 |
194.594 |
0,16%
|
6,09
|
6,065
|
6,14
|
6,11
|
23/11/2023 |
283.412 |
-1,53%
|
6,22
|
6,09
|
6,225
|
6,10
|
22/11/2023 |
202.316 |
0,08%
|
6,20
|
6,155
|
6,255
|
6,195
|
21/11/2023 |
494.799 |
-3,58%
|
6,55
|
6,19
|
6,55
|
6,19
|
20/11/2023 |
654.691 |
2,07%
|
6,53
|
6,40
|
6,565
|
6,42
|
17/11/2023 |
201.642 |
2,03%
|
6,22
|
6,215
|
6,305
|
6,29
|
16/11/2023 |
261.942 |
-1,75%
|
6,20
|
6,12
|
6,28
|
6,165
|
15/11/2023 |
244.895 |
0,24%
|
6,28
|
6,21
|
6,40
|
6,275
|
14/11/2023 |
381.789 |
3,47%
|
6,11
|
6,02
|
6,305
|
6,26
|
13/11/2023 |
185.287 |
0,75%
|
6,03
|
5,995
|
6,065
|
6,05
|
10/11/2023 |
220.585 |
-2,12%
|
6,08
|
5,91
|
6,095
|
6,005
|
09/11/2023 |
216.860 |
1,49%
|
6,00
|
6,00
|
6,135
|
6,135
|
08/11/2023 |
307.728 |
1,09%
|
6,00
|
5,92
|
6,05
|
6,045
|
07/11/2023 |
180.540 |
1,79%
|
5,84
|
5,84
|
6,005
|
5,98
|
06/11/2023 |
276.823 |
-0,09%
|
5,90
|
5,875
|
5,995
|
5,875
|
03/11/2023 |
266.762 |
1,47%
|
5,845
|
5,755
|
5,97
|
5,88
|
02/11/2023 |
373.707 |
3,58%
|
5,66
|
5,64
|
5,915
|
5,795
|
01/11/2023 |
392.641 |
-0,97%
|
5,65
|
5,50
|
5,68
|
5,595
|
31/10/2023 |
383.935 |
3,67%
|
5,455
|
5,44
|
5,685
|
5,65
|
30/10/2023 |
650.046 |
3,03%
|
5,55
|
5,45
|
5,72
|
5,45
|
27/10/2023 |
229.462 |
2,42%
|
5,155
|
5,12
|
5,32
|
5,29
|
26/10/2023 |
179.475 |
-1,15%
|
5,15
|
5,11
|
5,24
|
5,165
|
25/10/2023 |
372.737 |
-3,24%
|
5,52
|
5,185
|
5,52
|
5,225
|
24/10/2023 |
307.851 |
1,22%
|
5,40
|
5,38
|
5,53
|
5,40
|
23/10/2023 |
206.053 |
-0,28%
|
5,33
|
5,215
|
5,36
|
5,335
|
20/10/2023 |
374.508 |
0,94%
|
5,23
|
5,125
|
5,405
|
5,35
|
19/10/2023 |
402.574 |
-3,29%
|
5,48
|
5,29
|
5,545
|
5,30
|
18/10/2023 |
355.913 |
-3,35%
|
5,60
|
5,48
|
5,695
|
5,48
|
17/10/2023 |
649.108 |
-5,34%
|
5,98
|
5,52
|
5,98
|
5,67
|
16/10/2023 |
880.937 |
-4,24%
|
6,25
|
5,885
|
6,25
|
5,99
|
13/10/2023 |
1.113.147 |
-9,41%
|
6,85
|
6,255
|
6,85
|
6,255
|
12/10/2023 |
290.873 |
0,80%
|
6,90
|
6,79
|
6,94
|
6,905
|
11/10/2023 |
167.708 |
1,11%
|
6,78
|
6,75
|
6,86
|
6,85
|
10/10/2023 |
117.500 |
2,34%
|
6,625
|
6,625
|
6,79
|
6,775
|