Premium
Tomtom NV (TOM2)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.84713096802 | 4.566 | 4.93 | 4.454 | 231133 | 4.66506542 | DE |
| 4 | 0.556 | 13.4299516908 | 4.14 | 4.93 | 3.964 | 358556 | 4.33520584 | DE |
| 12 | -0.674 | -12.5512104283 | 5.37 | 5.985 | 3.964 | 335308 | 4.73223925 | DE |
| 26 | -0.234 | -4.74645030426 | 4.93 | 5.985 | 3.964 | 257927 | 4.9069492 | DE |
| 52 | -2.374 | -33.5785007072 | 7.07 | 7.68 | 3.964 | 263604 | 5.31232773 | DE |
| 156 | -1.774 | -27.4188562597 | 6.47 | 9.27 | 3.964 | 339273 | 6.8225221 | DE |
| 260 | -3.354 | -41.6645962733 | 8.05 | 9.79 | 3.964 | 387903 | 7.09032862 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 4.696 | -0.17 | -3.57 | 4.8099999 | 4.89 | 4.674 | 255240 |
| 1741282200 | 4.87 | 0.22 | 4.73 | 4.698 | 4.93 | 4.698 | 359967 |
| 1741195800 | 4.65 | 0.15 | 3.38 | 4.492 | 4.68 | 4.492 | 174266 |
| 1741109400 | 4.498 | -0.09 | -1.96 | 4.538 | 4.5679999 | 4.454 | 222759 |
| 1741023000 | 4.588 | 0.01 | 0.26 | 4.53 | 4.65 | 4.53 | 131584 |
| 1740763800 | 4.5759999 | -0.04 | -0.91 | 4.566 | 4.612 | 4.51 | 267089 |
| 1740677400 | 4.618 | -0.06 | -1.20 | 4.672 | 4.7 | 4.608 | 146425 |
| 1740591000 | 4.674 | 0.07 | 1.61 | 4.61 | 4.728 | 4.61 | 240607 |
| 1740504600 | 4.6 | -0.03 | -0.56 | 4.57 | 4.66 | 4.57 | 189774 |
| 1740418200 | 4.626 | 0.01 | 0.26 | 4.614 | 4.652 | 4.58 | 220583 |
| 1740159000 | 4.614 | 0.14 | 3.22 | 4.55 | 4.66 | 4.492 | 561639 |
| 1740072600 | 4.47 | 0.09 | 2.01 | 4.386 | 4.49 | 4.336 | 443284 |
| 1739986200 | 4.382 | 0.15 | 3.59 | 4.26 | 4.408 | 4.24 | 455992 |
| 1739899800 | 4.23 | 0.03 | 0.62 | 4.242 | 4.2939999 | 4.208 | 282697 |
| 1739813400 | 4.204 | 0.03 | 0.72 | 4.17 | 4.238 | 4.17 | 176125 |
| 1739554200 | 4.174 | 0 | 0.10 | 4.156 | 4.24 | 4.156 | 331469 |
| 1739467800 | 4.17 | 0.03 | 0.72 | 4.162 | 4.2699999 | 4.148 | 357784 |
| 1739381400 | 4.14 | 0.14 | 3.60 | 4.148 | 4.2779999 | 4.04 | 1136464 |
| 1739295000 | 3.996 | -0.04 | -1.04 | 4.026 | 4.054 | 3.964 | 490697 |
| 1739208600 | 4.038 | 0.02 | 0.40 | 4.01 | 4.082 | 4 | 314379 |
| 1738949400 | 4.022 | -0.11 | -2.57 | 4.14 | 4.16 | 3.964 | 667544 |
| 1738863000 | 4.128 | 0.1 | 2.43 | 4.05 | 4.22 | 4.01 | 522853 |
| 1738776600 | 4.03 | -0.27 | -6.28 | 4.3 | 4.332 | 4.026 | 1046605 |
| 1738690200 | 4.3 | -0.71 | -14.17 | 4.714 | 4.714 | 4.244 | 2051923 |
| 1738603800 | 5.01 | -0.11 | -2.05 | 4.932 | 5.085 | 4.906 | 503354 |
| 1738344600 | 5.115 | -0.11 | -2.01 | 5.225 | 5.225 | 5.04 | 1459832 |
| 1738258200 | 5.22 | 0 | 0.00 | 5.235 | 5.275 | 5.155 | 172180 |
| 1738171800 | 5.22 | -0.03 | -0.57 | 5.3 | 5.325 | 5.18 | 117037 |
| 1738085400 | 5.25 | -0.04 | -0.76 | 5.28 | 5.36 | 5.215 | 106524 |
| 1737999000 | 5.29 | -0.08 | -1.49 | 5.22 | 5.305 | 5.1 | 251896 |
| 1737739800 | 5.37 | 0 | 0.00 | 5.37 | 5.425 | 5.325 | 80783 |
| 1737653400 | 5.37 | -0.17 | -2.98 | 5.535 | 5.535 | 5.37 | 160251 |
| 1737567000 | 5.535 | -0.03 | -0.45 | 5.58 | 5.655 | 5.51 | 200440 |
| 1737480600 | 5.5599999 | 0.08 | 1.55 | 5.48 | 5.67 | 5.455 | 150150 |
| 1737394200 | 5.475 | -0.06 | -1.08 | 5.535 | 5.5599999 | 5.44 | 78860 |
| 1737135000 | 5.535 | 0.06 | 1.10 | 5.42 | 5.57 | 5.42 | 131621 |
| 1737048600 | 5.475 | -0.03 | -0.45 | 5.51 | 5.53 | 5.37 | 167174 |
| 1736962200 | 5.5 | 0 | 0.09 | 5.495 | 5.525 | 5.415 | 141688 |
| 1736875800 | 5.495 | -0.03 | -0.45 | 5.53 | 5.58 | 5.455 | 106254 |
| 1736789400 | 5.5199999 | -0.12 | -2.04 | 5.585 | 5.585 | 5.5 | 106988 |
| 1736530200 | 5.635 | -0.12 | -2.00 | 5.75 | 5.845 | 5.61 | 149735 |
| 1736443800 | 5.75 | -0.03 | -0.52 | 5.78 | 5.785 | 5.64 | 108000 |
| 1736357400 | 5.78 | -0.06 | -0.94 | 5.87 | 5.9 | 5.73 | 196578 |
| 1736271000 | 5.835 | 0.09 | 1.48 | 5.75 | 5.985 | 5.73 | 516010 |
| 1736184600 | 5.75 | 0.59 | 11.43 | 5.28 | 5.84 | 5.265 | 749303 |
| 1735925400 | 5.16 | 0.11 | 2.18 | 5.04 | 5.195 | 5.04 | 241741 |
| 1735839000 | 5.05 | 0.06 | 1.20 | 5 | 5.095 | 5 | 189074 |
| 1735666200 | 4.99 | 0.02 | 0.40 | 5 | 5.04 | 4.986 | 74963 |
| 1735579800 | 4.97 | -0.03 | -0.52 | 4.99 | 5.0599999 | 4.93 | 150483 |
| 1735320600 | 4.996 | 0.02 | 0.44 | 4.98 | 5.035 | 4.954 | 148622 |
| 1735061400 | 4.974 | 0.07 | 1.43 | 4.91 | 5.0199999 | 4.902 | 105024 |
| 1734975000 | 4.904 | -0.1 | -2.02 | 4.95 | 4.95 | 4.7699999 | 480103 |
| 1734715800 | 5.005 | -0.4 | -7.31 | 5.355 | 5.41 | 4.992 | 717264 |
| 1734629400 | 5.4 | -0.17 | -2.96 | 5.45 | 5.49 | 5.37 | 110636 |
| 1734543000 | 5.565 | 0.12 | 2.11 | 5.475 | 5.585 | 5.475 | 137580 |
| 1734456600 | 5.45 | 0.04 | 0.83 | 5.4 | 5.58 | 5.37 | 126835 |
| 1734370200 | 5.405 | -0.03 | -0.46 | 5.38 | 5.445 | 5.275 | 118276 |
| 1734111000 | 5.43 | -0.01 | -0.09 | 5.37 | 5.475 | 5.37 | 64802 |
| 1734024600 | 5.4349999 | -0.08 | -1.45 | 5.505 | 5.54 | 5.4 | 60938 |
| 1733938200 | 5.515 | -0.06 | -0.99 | 5.61 | 5.61 | 5.405 | 116782 |
| 1733851800 | 5.57 | -0.11 | -1.94 | 5.65 | 5.71 | 5.54 | 135250 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
