TOM2.AS - TomTom N.V.

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 201910,8511,0210,7311,0011,00420.625
20 set 201910,7510,9510,7510,8510,85358.333
19 set 201910,8610,9110,7010,8110,81344.690
18 set 201910,8010,9910,7210,8210,82399.083
17 set 201911,0211,0710,6510,7610,76766.477
16 set 201911,2811,2811,0011,1511,15434.616
13 set 201911,3911,3911,2011,3311,33351.493
12 set 201911,6311,6311,1711,3511,35569.089
11 set 201911,5211,5411,4011,5111,51386.271
10 set 201911,5211,7011,4111,4911,49460.858
09 set 201911,4211,7411,4011,5411,54763.004
06 set 201911,3711,8111,2711,4411,441.109.736
05 set 201911,2611,3910,8611,1311,13979.904
04 set 201911,0511,1910,9911,1611,16422.593
03 set 201911,0011,0510,9010,9210,92188.916
02 set 201911,0011,1010,9811,0511,05235.607
30 ago 201911,0211,1811,0211,0911,09365.715
29 ago 201910,9211,1410,8611,0311,03381.827
28 ago 201910,9911,1910,8710,9510,95365.118
27 ago 201910,9411,0910,8511,0811,08326.283
26 ago 201910,9211,0810,8610,9510,95232.393
23 ago 201910,8011,2010,8011,0211,02834.975
22 ago 201910,7210,8910,6610,7610,76344.392
21 ago 201910,5610,8610,5610,7710,77535.941
20 ago 201910,4810,6810,4810,5810,58438.924
19 ago 201910,3210,5910,3210,5410,54489.632
16 ago 201910,1510,3610,1210,3010,30550.563
15 ago 201910,2710,4010,0810,1610,16822.086
14 ago 201910,5010,6410,2410,2710,27609.028
13 ago 201910,3510,5810,2510,4810,48485.389
12 ago 201910,5410,6510,3810,4210,42357.470
09 ago 201910,4410,6210,4010,4910,49623.409
08 ago 201910,3510,4410,2910,4110,41333.253
07 ago 201910,2110,4710,2010,3010,30339.493
06 ago 201910,2710,4610,2110,2210,22590.914
05 ago 201910,3210,3310,1810,3210,32440.076
02 ago 201910,7710,8510,3410,4310,43686.062
01 ago 201910,6810,8910,6110,8710,87632.607
31 lug 201910,5810,8610,5610,7110,71557.400
30 lug 201910,7510,8010,5710,6710,67402.780
29 lug 201910,7010,8510,6810,7910,79354.392
26 lug 201910,5610,8110,5610,7810,78605.592
25 lug 201910,8010,9510,5210,6010,60661.088
24 lug 201910,5910,8410,3610,8210,82866.073
23 lug 201910,5710,7410,4510,6210,62974.477
22 lug 201910,0710,5910,0710,5210,52991.529
19 lug 20199,8510,129,7610,0410,041.028.914
18 lug 20199,609,869,539,809,80669.404
17 lug 201910,2310,259,459,699,691.628.204
16 lug 20199,809,889,709,749,74551.354
15 lug 20199,799,909,799,809,80524.437
12 lug 20199,649,769,649,749,74235.212
11 lug 20199,699,749,579,699,69311.895
10 lug 20199,599,719,589,629,62317.914
09 lug 20199,709,709,569,599,59554.512
08 lug 20199,729,819,629,739,73617.622
05 lug 20199,829,919,749,809,80597.173
04 lug 20199,9510,149,769,889,88982.530
03 lug 201910,2010,2010,1010,1210,12415.154
02 lug 20199,9710,199,7810,1410,14927.146
01 lug 201910,2310,3010,0910,0910,09540.636
28 giu 201910,0010,289,9710,1210,12855.577
27 giu 20199,7510,009,709,969,961.762.731
26 giu 20199,649,709,549,649,64353.903
25 giu 20199,479,849,369,649,64744.604
24 giu 20199,309,489,299,479,47461.006
21 giu 20199,309,459,219,329,322.076.532
20 giu 20198,959,408,959,259,252.085.046
19 giu 20198,828,998,808,938,93732.795
18 giu 20198,558,808,528,778,77517.570
17 giu 20198,488,698,468,588,58580.125
14 giu 20198,528,608,468,488,48448.405
13 giu 20198,438,528,398,528,52353.701
12 giu 20198,258,568,258,478,47706.350
11 giu 20198,248,448,228,298,29637.145
10 giu 20198,208,248,148,208,20318.178
07 giu 20198,138,238,008,158,151.015.406
06 giu 20198,028,177,998,058,05435.575
05 giu 20197,798,107,707,997,99624.351
04 giu 20197,857,907,667,797,79531.150
03 giu 20197,677,867,607,837,83721.100
31 mag 20198,048,047,767,787,78744.787
30 mag 20198,018,107,958,058,05437.221
29 mag 20198,408,407,988,008,001.180.411
28 mag 20198,408,488,358,418,41985.474
27 mag 20198,368,508,358,408,401.211.502
24 mag 20197,938,577,938,328,321.945.870
23 mag 20197,678,017,407,867,86963.696
23 mag 201916/9 Frazionamento azionario
22 mag 20197,387,387,387,387,38-
21 mag 20197,237,437,237,387,381.101.387
20 mag 20197,457,457,197,237,23719.693
17 mag 20197,477,507,417,457,45873.404
16 mag 20197,337,537,317,507,50841.858
15 mag 20197,297,427,227,417,41732.252
14 mag 20197,107,287,007,287,28818.133
13 mag 20197,267,347,047,047,041.191.585
10 mag 20197,367,427,257,257,25838.864
09 mag 20197,497,497,277,327,32966.560
08 mag 20197,507,577,427,487,48870.436
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità