TOM2.AS - TomTom N.V.

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
07 mag 20197,657,677,497,517,511.010.713
06 mag 20197,657,677,567,637,63680.121
03 mag 20197,827,987,707,807,80968.097
02 mag 20197,697,947,627,897,891.293.007
30 apr 20197,687,707,417,697,691.872.334
29 apr 20197,827,887,697,697,69728.685
26 apr 20197,677,857,567,807,801.076.755
25 apr 20197,757,817,637,677,67684.047
24 apr 20197,927,947,707,737,731.056.954
23 apr 20198,188,197,867,927,921.306.883
18 apr 20198,218,258,048,218,211.100.159
17 apr 20198,328,518,118,258,252.093.145
16 apr 20198,178,288,118,178,171.324.008
15 apr 20198,008,067,998,028,02722.318
12 apr 20197,998,067,947,977,97838.148
11 apr 20197,998,137,937,957,95997.351
10 apr 20197,887,987,887,957,95559.854
09 apr 20197,937,987,897,917,91429.832
08 apr 20198,058,057,927,977,97653.148
05 apr 20198,008,107,988,068,06883.125
04 apr 20197,978,037,948,008,00725.892
03 apr 20197,968,037,908,008,001.608.878
02 apr 20197,647,947,637,947,942.026.224
01 apr 20197,537,617,507,617,611.026.115
29 mar 20197,457,577,447,497,49613.598
28 mar 20197,437,447,377,427,42307.062
27 mar 20197,477,537,367,417,41737.014
26 mar 20197,477,547,367,447,44942.719
25 mar 20197,407,507,287,477,47726.398
22 mar 20197,657,657,427,477,47688.409
21 mar 20197,657,657,477,607,60815.059
20 mar 20197,787,787,597,607,60845.451
19 mar 20197,697,807,667,777,77583.902
18 mar 20197,677,737,587,677,67654.592
15 mar 20197,647,737,627,687,681.101.761
14 mar 20197,667,707,587,657,65541.554
13 mar 20197,627,697,577,677,67520.898
12 mar 20197,507,707,497,617,61926.488
11 mar 20197,507,517,427,497,49643.779
08 mar 20197,507,517,407,507,50644.293
07 mar 20197,557,617,457,577,571.099.205
06 mar 20197,607,767,497,557,552.798.821
05 mar 20197,427,437,357,387,38506.006
04 mar 20197,407,467,347,387,38719.949
01 mar 20197,307,467,277,387,38933.347
28 feb 20197,287,297,207,267,26547.716
*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