Tomtom NV (TOM2)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	85.741	-0,53%	6,615	6,565	6,635	6,62
06/10/2023	78.769	1,29%	6,535	6,53	6,66	6,655
05/10/2023	108.481	0,46%	6,60	6,56	6,66	6,57
04/10/2023	137.845	0,31%	6,485	6,445	6,55	6,54
03/10/2023	138.448	-3,41%	6,70	6,505	6,70	6,52
02/10/2023	83.972	-0,15%	6,725	6,705	6,81	6,75
29/09/2023	140.470	2,04%	6,63	6,63	6,85	6,76
28/09/2023	114.599	0,46%	6,68	6,51	6,68	6,625
27/09/2023	99.215	-0,15%	6,665	6,58	6,665	6,595
26/09/2023	131.492	-2,37%	6,71	6,605	6,74	6,605
25/09/2023	124.777	-0,52%	6,78	6,63	6,78	6,765
22/09/2023	139.570	-0,15%	6,80	6,68	6,85	6,80
21/09/2023	122.252	-1,38%	6,855	6,78	6,89	6,81
20/09/2023	133.673	1,62%	6,765	6,765	6,98	6,905
19/09/2023	148.330	0,67%	6,725	6,72	6,825	6,795
18/09/2023	98.606	-0,88%	6,885	6,73	6,885	6,75
15/09/2023	203.051	-0,58%	6,85	6,81	6,89	6,81
14/09/2023	130.968	1,41%	6,795	6,745	6,86	6,85
13/09/2023	143.748	-3,09%	6,97	6,725	6,985	6,755
12/09/2023	130.294	0,07%	6,95	6,885	6,99	6,97
11/09/2023	102.192	0,07%	7,00	6,945	7,095	6,965
08/09/2023	148.480	0,36%	6,965	6,86	6,965	6,96
07/09/2023	174.672	-1,28%	7,04	6,90	7,095	6,935
06/09/2023	74.940	-1,47%	7,075	7,025	7,135	7,025
05/09/2023	54.431	-0,14%	7,14	7,095	7,155	7,13
04/09/2023	60.626	-0,83%	7,215	7,115	7,26	7,14
01/09/2023	76.662	-1,77%	7,39	7,185	7,39	7,20
31/08/2023	252.241	0,90%	7,25	7,245	7,38	7,33
30/08/2023	100.431	0,14%	7,275	7,235	7,285	7,265
29/08/2023	132.511	1,40%	7,155	7,155	7,28	7,255
28/08/2023	82.958	2,07%	7,075	7,015	7,155	7,155
25/08/2023	198.687	-0,78%	7,01	6,99	7,14	7,01
24/08/2023	169.425	-2,01%	7,21	7,03	7,305	7,065
23/08/2023	93.028	-0,69%	7,15	7,15	7,28	7,21
22/08/2023	79.728	1,61%	7,17	7,17	7,285	7,26
21/08/2023	119.688	0,21%	7,13	7,08	7,16	7,145
18/08/2023	158.485	-0,63%	7,18	7,05	7,18	7,13
17/08/2023	229.010	-3,76%	7,45	7,145	7,45	7,175
16/08/2023	159.895	-0,20%	7,40	7,385	7,50	7,455
15/08/2023	206.023	1,50%	7,36	7,355	7,50	7,47
14/08/2023	110.411	0,82%	7,305	7,28	7,385	7,36
11/08/2023	155.481	-1,95%	7,425	7,29	7,445	7,30
10/08/2023	179.474	-0,20%	7,45	7,42	7,49	7,445
09/08/2023	132.160	-0,27%	7,525	7,43	7,58	7,46
08/08/2023	175.932	-2,86%	7,675	7,45	7,695	7,48
07/08/2023	131.564	-0,97%	7,60	7,60	7,79	7,70
04/08/2023	104.091	0,39%	7,78	7,71	7,785	7,775
03/08/2023	149.039	0,32%	7,70	7,615	7,76	7,745
02/08/2023	238.162	-2,59%	7,90	7,705	7,90	7,72
01/08/2023	139.153	-0,25%	7,90	7,875	7,985	7,925
31/07/2023	373.193	0,51%	7,92	7,795	8,01	7,945
28/07/2023	211.843	-0,75%	7,95	7,875	8,05	7,905
27/07/2023	224.616	2,77%	7,80	7,77	7,99	7,965
26/07/2023	166.305	-0,64%	7,75	7,685	7,815	7,75
25/07/2023	146.107	1,23%	7,755	7,70	7,845	7,80
24/07/2023	250.056	1,05%	7,565	7,545	7,825	7,705
21/07/2023	334.466	0,40%	7,63	7,585	7,795	7,625
20/07/2023	383.480	2,36%	7,33	7,33	7,63	7,595
19/07/2023	695.513	-0,60%	7,45	7,38	7,535	7,42
18/07/2023	956.677	-4,60%	7,83	7,36	7,84	7,465
17/07/2023	1.654.151	8,76%	7,865	7,59	8,14	7,825
14/07/2023	252.817	0,00%	7,22	7,12	7,225	7,195
13/07/2023	206.169	1,98%	7,06	7,05	7,235	7,195
12/07/2023	184.308	1,00%	7,07	6,99	7,20	7,055
11/07/2023	145.104	0,36%	6,985	6,935	7,035	6,985
10/07/2023	79.727	0,80%	6,84	6,84	6,965	6,96
07/07/2023	110.221	0,00%	6,90	6,86	6,935	6,905
06/07/2023	161.121	-1,29%	6,95	6,905	7,01	6,905
05/07/2023	116.078	-2,78%	7,195	6,96	7,195	6,995
04/07/2023	109.081	0,00%	7,25	7,15	7,25	7,195
03/07/2023	122.811	1,05%	7,105	7,105	7,235	7,195
30/06/2023	185.201	3,04%	6,905	6,905	7,135	7,12
29/06/2023	155.119	1,10%	6,85	6,845	6,925	6,91
28/06/2023	139.467	2,32%	6,66	6,66	6,835	6,835
27/06/2023	136.313	-1,18%	6,72	6,665	6,75	6,68
26/06/2023	155.927	-0,30%	6,75	6,68	6,835	6,76
23/06/2023	120.129	-1,95%	6,95	6,775	6,95	6,78
22/06/2023	105.200	0,95%	6,83	6,81	6,925	6,915
21/06/2023	141.077	-0,80%	6,85	6,835	6,965	6,85
20/06/2023	110.898	-1,22%	6,98	6,89	6,98	6,905
19/06/2023	134.227	-0,36%	7,00	6,955	7,05	6,99
16/06/2023	203.273	-1,27%	7,00	7,00	7,125	7,015
15/06/2023	116.278	-0,56%	7,12	7,045	7,18	7,105
14/06/2023	132.416	-0,28%	7,165	7,09	7,215	7,145
13/06/2023	269.801	1,92%	7,07	7,015	7,18	7,165
12/06/2023	117.736	1,66%	6,90	6,90	7,03	7,03
09/06/2023	85.350	0,36%	6,87	6,87	6,955	6,915
08/06/2023	200.110	-1,43%	6,96	6,85	6,96	6,89
07/06/2023	161.217	-0,14%	7,075	6,96	7,08	6,99
06/06/2023	209.212	-0,21%	7,00	6,91	7,03	7,00
05/06/2023	140.089	-1,75%	7,105	7,01	7,135	7,015
02/06/2023	309.281	0,71%	7,14	7,035	7,205	7,14
01/06/2023	148.071	-0,70%	7,08	7,005	7,19	7,09
31/05/2023	39.267	-0,07%	7,30	7,225	7,33	7,14
30/05/2023	203.671	0,21%	7,24	7,205	7,35	7,295
29/05/2023	49.081	0,28%	7,28	7,26	7,305	7,28
26/05/2023	116.599	-0,14%	7,415	7,22	7,415	7,26
25/05/2023	149.114	-0,27%	7,25	7,23	7,315	7,27
24/05/2023	152.291	-2,87%	7,45	7,255	7,45	7,29
23/05/2023	104.640	-1,12%	7,59	7,48	7,595	7,505