Tomtom NV (TOM2)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	138.563	0,40%	7,50	7,445	7,59	7,59
19/05/2023	249.318	0,80%	7,48	7,48	7,64	7,56
18/05/2023	147.492	0,47%	7,46	7,46	7,55	7,50
17/05/2023	235.264	-1,78%	7,70	7,44	7,70	7,465
16/05/2023	146.496	-0,85%	7,665	7,575	7,705	7,60
15/05/2023	176.191	1,06%	7,60	7,55	7,665	7,665
12/05/2023	139.848	-2,00%	7,80	7,555	7,80	7,585
11/05/2023	120.260	-0,07%	7,78	7,69	7,82	7,74
10/05/2023	152.178	1,84%	7,61	7,575	7,76	7,745
09/05/2023	166.856	1,47%	7,40	7,40	7,63	7,605
08/05/2023	76.552	-0,13%	7,59	7,46	7,59	7,495
05/05/2023	135.428	1,21%	7,41	7,41	7,525	7,505
04/05/2023	175.582	-0,94%	7,42	7,31	7,47	7,415
03/05/2023	338.907	-1,12%	7,73	7,38	7,73	7,485
02/05/2023	257.270	-2,39%	7,765	7,56	7,805	7,57
01/05/2023	252.916	0,58%	7,80	7,72	7,855	7,755
28/04/2023	252.916	0,58%	7,80	7,72	7,855	7,755
27/04/2023	234.643	-0,13%	7,69	7,635	7,77	7,71
26/04/2023	219.121	0,98%	7,54	7,52	7,73	7,72
25/04/2023	182.676	-0,39%	7,60	7,60	7,695	7,645
24/04/2023	226.080	0,79%	7,535	7,50	7,80	7,675
21/04/2023	525.137	-1,10%	7,68	7,54	7,685	7,615
20/04/2023	533.439	-1,60%	7,80	7,69	7,855	7,70
19/04/2023	239.814	-0,82%	7,85	7,825	7,915	7,825
18/04/2023	484.640	-0,25%	7,815	7,815	7,965	7,89
17/04/2023	1.166.609	-2,83%	8,15	7,86	8,47	7,91
14/04/2023	2.030.587	7,32%	8,18	7,92	8,54	8,14
13/04/2023	314.764	0,46%	7,50	7,42	7,60	7,585
12/04/2023	288.222	-0,59%	7,50	7,46	7,66	7,55
11/04/2023	209.393	2,36%	7,55	7,47	7,62	7,595
10/04/2023	173.639	-1,53%	7,505	7,375	7,565	7,42
06/04/2023	173.639	-1,53%	7,505	7,375	7,565	7,42
05/04/2023	215.826	-1,89%	7,77	7,515	7,77	7,535
04/04/2023	401.802	2,54%	7,47	7,47	7,86	7,68
03/04/2023	212.941	-0,73%	7,57	7,465	7,59	7,49
31/03/2023	194.436	1,96%	7,455	7,43	7,59	7,545
30/03/2023	232.492	2,28%	7,235	7,235	7,42	7,40
29/03/2023	543.151	1,83%	7,25	7,095	7,285	7,235
28/03/2023	321.399	-3,00%	7,335	7,065	7,37	7,105
27/03/2023	329.795	-3,30%	7,60	7,285	7,615	7,325
24/03/2023	288.569	-1,24%	7,69	7,535	7,725	7,575
23/03/2023	226.074	1,05%	7,595	7,51	7,68	7,67
22/03/2023	285.542	1,54%	7,50	7,475	7,64	7,59
21/03/2023	272.326	0,40%	7,60	7,415	7,635	7,475
20/03/2023	215.455	-1,78%	7,505	7,375	7,53	7,445
17/03/2023	390.498	-0,26%	7,70	7,545	7,76	7,58
16/03/2023	276.575	2,84%	7,50	7,32	7,63	7,60
15/03/2023	349.277	-1,20%	7,50	7,34	7,555	7,39
14/03/2023	441.574	6,40%	7,07	7,025	7,50	7,48
13/03/2023	305.294	-1,20%	7,06	6,88	7,13	7,03
10/03/2023	362.317	-0,91%	7,095	7,015	7,15	7,115
09/03/2023	325.696	-1,71%	7,205	7,025	7,26	7,18
08/03/2023	282.544	0,90%	7,20	7,115	7,34	7,305
07/03/2023	286.723	-1,43%	7,27	7,22	7,335	7,24
06/03/2023	586.130	-3,29%	7,60	7,275	7,65	7,345
03/03/2023	487.023	1,95%	7,50	7,50	7,665	7,595
02/03/2023	203.256	1,50%	7,38	7,24	7,46	7,45
01/03/2023	377.951	0,55%	7,33	7,33	7,505	7,34
28/02/2023	343.291	1,25%	7,24	7,18	7,33	7,30
27/02/2023	283.256	3,52%	6,97	6,97	7,225	7,21
24/02/2023	177.838	-1,42%	7,15	6,955	7,15	6,965
23/02/2023	279.632	1,95%	6,97	6,97	7,145	7,065
22/02/2023	190.687	0,15%	6,92	6,84	6,965	6,93
21/02/2023	163.865	-2,54%	7,065	6,92	7,105	6,92
20/02/2023	161.614	0,78%	7,10	7,04	7,15	7,10
17/02/2023	348.783	0,43%	6,99	6,94	7,14	7,045
16/02/2023	434.173	2,11%	6,90	6,80	7,06	7,015
15/02/2023	374.538	2,23%	6,72	6,72	6,945	6,87
14/02/2023	399.857	-0,74%	6,75	6,66	6,81	6,72
13/02/2023	703.606	0,15%	6,785	6,615	6,805	6,77
10/02/2023	339.904	-2,45%	6,88	6,73	6,905	6,76
09/02/2023	402.783	0,95%	6,865	6,865	7,005	6,93
08/02/2023	501.893	-1,22%	6,955	6,86	7,05	6,865
07/02/2023	646.035	-5,89%	7,365	6,855	7,365	6,95
06/02/2023	690.784	1,72%	7,16	7,12	7,495	7,385
03/02/2023	1.892.578	4,61%	7,36	7,16	7,65	7,26
02/02/2023	466.108	3,97%	6,75	6,75	6,94	6,94
01/02/2023	505.343	2,46%	6,53	6,515	6,735	6,675
31/01/2023	340.212	-0,38%	6,51	6,415	6,56	6,515
30/01/2023	369.217	-2,02%	6,665	6,455	6,705	6,54
27/01/2023	215.442	0,08%	6,69	6,585	6,69	6,675
26/01/2023	170.524	1,21%	6,575	6,575	6,73	6,67
25/01/2023	246.073	-1,13%	6,68	6,52	6,68	6,59
24/01/2023	141.342	-0,97%	6,75	6,635	6,75	6,665
23/01/2023	191.882	1,20%	6,645	6,645	6,74	6,73
20/01/2023	178.441	0,30%	6,65	6,565	6,65	6,65
19/01/2023	382.826	-0,45%	6,70	6,63	6,735	6,63
18/01/2023	389.134	0,91%	6,60	6,60	6,755	6,66
17/01/2023	318.146	-1,49%	6,67	6,53	6,70	6,60
16/01/2023	312.991	-1,47%	6,84	6,67	6,84	6,70
13/01/2023	442.036	1,49%	6,77	6,71	6,98	6,80
12/01/2023	581.617	-1,03%	6,765	6,595	6,785	6,70
11/01/2023	250.773	0,45%	6,76	6,745	6,84	6,77
10/01/2023	147.337	-0,44%	6,70	6,665	6,775	6,74
09/01/2023	325.485	2,27%	6,69	6,67	6,77	6,77
06/01/2023	313.628	0,61%	6,60	6,48	6,65	6,62
05/01/2023	239.043	-1,20%	6,62	6,555	6,67	6,58
04/01/2023	428.714	0,15%	6,69	6,61	6,715	6,66
03/01/2023	330.205	1,45%	6,565	6,565	6,76	6,65
02/01/2023	217.977	1,08%	6,45	6,45	6,58	6,555