Tomtom NV (TOM2)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	325.988	-0,84%	6,60	6,41	6,60	6,485
29/12/2022	316.565	1,95%	6,495	6,365	6,54	6,54
28/12/2022	208.718	-0,93%	6,47	6,35	6,48	6,415
27/12/2022	244.656	-1,22%	6,56	6,46	6,625	6,475
23/12/2022	289.990	1,00%	6,55	6,46	6,63	6,555
22/12/2022	376.573	-1,82%	6,62	6,44	6,68	6,49
21/12/2022	217.465	1,38%	6,51	6,495	6,635	6,61
20/12/2022	291.762	-1,29%	6,55	6,45	6,585	6,52
19/12/2022	452.580	-1,34%	6,775	6,57	6,84	6,605
16/12/2022	905.587	-2,69%	6,855	6,64	6,88	6,695
15/12/2022	2.146.870	0,29%	6,78	6,69	7,455	6,88
14/12/2022	376.993	-2,49%	7,00	6,82	7,00	6,86
13/12/2022	402.022	1,15%	7,09	6,87	7,16	7,035
12/12/2022	241.361	-1,97%	7,05	6,885	7,08	6,955
09/12/2022	345.660	1,29%	6,98	6,905	7,10	7,095
08/12/2022	371.111	0,79%	6,94	6,925	7,075	7,005
07/12/2022	428.823	-2,53%	7,07	6,94	7,115	6,95
06/12/2022	395.169	-3,45%	7,35	7,105	7,38	7,13
05/12/2022	562.464	-3,40%	7,63	7,36	7,695	7,385
02/12/2022	715.353	-4,74%	8,005	7,61	8,005	7,645
01/12/2022	428.597	4,42%	7,83	7,745	8,05	8,025
30/11/2022	386.813	0,13%	7,745	7,665	7,835	7,685
29/11/2022	478.648	-3,76%	7,94	7,635	7,94	7,675
28/11/2022	246.221	-1,18%	8,085	7,89	8,085	7,975
25/11/2022	247.801	-1,83%	8,18	8,025	8,205	8,07
24/11/2022	168.276	-0,90%	8,295	8,18	8,34	8,22
23/11/2022	206.682	1,22%	8,28	8,145	8,31	8,295
22/11/2022	162.295	1,11%	8,09	7,985	8,195	8,195
21/11/2022	125.199	-1,04%	8,17	8,035	8,215	8,105
18/11/2022	170.130	0,86%	8,20	8,025	8,20	8,19
17/11/2022	121.263	-0,73%	8,06	8,045	8,24	8,12
16/11/2022	239.331	-2,50%	8,395	8,105	8,42	8,18
15/11/2022	344.116	3,07%	8,155	8,09	8,39	8,39
14/11/2022	350.800	2,13%	8,075	7,965	8,185	8,14
11/11/2022	376.911	2,57%	7,795	7,76	8,005	7,97
10/11/2022	305.934	2,30%	7,51	7,42	7,775	7,77
09/11/2022	172.445	-1,11%	7,68	7,555	7,74	7,595
08/11/2022	198.904	2,47%	7,475	7,445	7,68	7,68
07/11/2022	386.623	-1,96%	7,75	7,425	7,75	7,495
04/11/2022	424.094	-5,09%	8,14	7,62	8,14	7,645
03/11/2022	303.497	1,00%	7,895	7,825	8,12	8,055
02/11/2022	756.965	1,33%	8,06	7,935	8,38	7,975
01/11/2022	275.071	-0,69%	7,88	7,825	7,975	7,87
31/10/2022	408.242	1,21%	7,805	7,805	8,00	7,925
28/10/2022	300.151	-0,13%	7,865	7,68	7,865	7,83
27/10/2022	398.866	-0,44%	7,885	7,675	7,93	7,84
26/10/2022	435.356	2,01%	7,65	7,61	7,955	7,875
25/10/2022	263.541	3,97%	7,52	7,42	7,72	7,72
24/10/2022	219.813	1,30%	7,35	7,315	7,48	7,425
21/10/2022	204.972	-0,27%	7,33	7,205	7,365	7,33
20/10/2022	281.251	3,45%	7,05	7,045	7,35	7,35
19/10/2022	352.932	-0,42%	7,20	7,09	7,25	7,105
18/10/2022	594.984	2,29%	7,125	6,895	7,245	7,135
17/10/2022	903.997	6,49%	6,60	6,50	6,975	6,975
14/10/2022	2.558.143	-11,67%	7,79	6,455	7,79	6,55
13/10/2022	408.220	1,51%	7,16	7,07	7,415	7,415
12/10/2022	176.201	0,21%	7,24	7,20	7,34	7,305
11/10/2022	180.312	-1,09%	7,435	7,145	7,435	7,29
10/10/2022	192.840	-1,14%	7,30	7,30	7,565	7,37
07/10/2022	234.645	-3,18%	7,625	7,415	7,715	7,455
06/10/2022	161.970	1,72%	7,79	7,605	7,80	7,70
05/10/2022	172.569	-0,98%	7,64	7,49	7,64	7,57
04/10/2022	200.450	3,52%	7,535	7,485	7,665	7,645
03/10/2022	193.110	0,27%	7,375	7,17	7,39	7,385
30/09/2022	207.105	3,08%	7,25	7,16	7,39	7,365
29/09/2022	192.467	-3,32%	7,385	7,075	7,385	7,145
28/09/2022	264.796	0,61%	7,345	7,085	7,43	7,39
27/09/2022	293.381	0,48%	7,33	7,33	7,465	7,345
26/09/2022	306.438	2,17%	7,16	7,08	7,435	7,31
23/09/2022	353.447	-2,59%	7,315	7,065	7,335	7,155
22/09/2022	303.909	-6,19%	7,80	7,345	7,80	7,345
21/09/2022	259.872	0,64%	7,68	7,625	7,83	7,83
20/09/2022	354.184	0,26%	7,815	7,625	7,85	7,78
19/09/2022	187.667	1,11%	7,55	7,55	7,77	7,76
16/09/2022	408.228	-3,03%	7,875	7,585	7,875	7,675
15/09/2022	304.577	-0,63%	7,97	7,86	8,065	7,915
14/09/2022	457.296	1,53%	7,925	7,85	8,155	7,965
13/09/2022	295.097	-1,82%	8,025	7,845	8,165	7,845
12/09/2022	297.245	0,57%	8,07	7,915	8,08	7,99
09/09/2022	221.455	1,08%	7,855	7,85	7,985	7,945
08/09/2022	371.464	-0,82%	7,96	7,71	8,05	7,86
07/09/2022	305.864	-0,44%	7,80	7,80	8,045	7,925
06/09/2022	314.852	-0,87%	7,975	7,88	8,13	7,96
05/09/2022	222.778	-1,53%	8,05	7,92	8,09	8,03
02/09/2022	471.558	-0,55%	8,35	7,88	8,35	8,155
01/09/2022	385.225	2,18%	7,88	7,88	8,325	8,20
31/08/2022	400.749	0,88%	7,96	7,825	8,12	8,025
30/08/2022	306.147	-2,03%	8,27	7,885	8,27	7,955
29/08/2022	218.080	-0,61%	7,96	7,96	8,185	8,12
26/08/2022	258.450	-1,86%	8,27	8,135	8,37	8,17
25/08/2022	265.573	1,71%	8,16	8,16	8,345	8,325
24/08/2022	236.878	1,49%	7,99	7,965	8,19	8,185
23/08/2022	224.733	-0,37%	8,05	7,995	8,16	8,065
22/08/2022	200.383	-2,70%	8,29	8,05	8,31	8,095
19/08/2022	267.452	-4,81%	8,64	8,29	8,71	8,32
18/08/2022	216.296	-0,17%	8,72	8,635	8,795	8,74
17/08/2022	274.081	-1,35%	8,77	8,725	8,91	8,755
16/08/2022	297.668	1,26%	8,72	8,72	8,96	8,875
15/08/2022	119.525	-1,63%	8,98	8,755	9,00	8,765
12/08/2022	174.768	0,00%	8,795	8,795	8,93	8,91