Premium
Tomtom NV (OEMA)
TG
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 | 0.046 | 1.01679929266 | 4.524 | 4.698 | 4.506 | 2626 | 4.59476518 | DE |
| 4 | -0.48 | -9.50495049505 | 5.05 | 5.09 | 3.964 | 4196 | 4.27401941 | DE |
| 12 | -0.85 | -15.6826568266 | 5.42 | 5.96 | 3.964 | 3187 | 4.86895814 | DE |
| 26 | -0.404 | -8.12223562525 | 4.974 | 5.96 | 3.964 | 2868 | 5.03674251 | DE |
| 52 | -2.87 | -38.5752688172 | 7.44 | 7.64 | 3.964 | 2486 | 5.33050784 | DE |
| 156 | -2.68 | -36.9655172414 | 7.25 | 9.005 | 3.964 | 2272 | 5.83629795 | DE |
| 260 | -2.63 | -36.5277777778 | 7.2 | 9.35 | 3.964 | 2178 | 5.97115089 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.582 | -0.05 | -1.12 | 4.59 | 4.59 | 4.582 | 1050 |
| 1740691620 | 4.634 | -0.02 | -0.34 | 4.678 | 4.678 | 4.6319999 | 10 |
| 1740605220 | 4.65 | 0.03 | 0.69 | 4.698 | 4.698 | 4.65 | 1940 |
| 1740518820 | 4.618 | 0.01 | 0.17 | 4.638 | 4.638 | 4.618 | 4 |
| 1740432420 | 4.61 | 0.03 | 0.66 | 4.556 | 4.646 | 4.556 | 1912 |
| 1740173220 | 4.58 | 0.1 | 2.19 | 4.524 | 4.6479999 | 4.506 | 9263 |
| 1740086820 | 4.482 | 0.11 | 2.61 | 4.372 | 4.488 | 4.372 | 2109 |
| 1740000420 | 4.368 | 0.13 | 2.97 | 4.292 | 4.368 | 4.292 | 848 |
| 1739914020 | 4.242 | 0.05 | 1.19 | 4.224 | 4.282 | 4.224 | 657 |
| 1739827620 | 4.192 | -0.01 | -0.33 | 4.1559999 | 4.218 | 4.154 | 898 |
| 1739568420 | 4.206 | 0.03 | 0.72 | 4.202 | 4.206 | 4.202 | 555 |
| 1739482020 | 4.176 | -0 | -0.10 | 4.168 | 4.184 | 4.168 | 703 |
| 1739395620 | 4.18 | 0.16 | 3.98 | 4.0199999 | 4.212 | 4.0199999 | 10590 |
| 1739309220 | 4.0199999 | -0 | -0.05 | 4.026 | 4.026 | 3.964 | 2808 |
| 1739222820 | 4.022 | -0.01 | -0.15 | 4.04 | 4.058 | 4.022 | 8304 |
| 1738963620 | 4.0279999 | -0.09 | -2.09 | 4.142 | 4.142 | 3.97 | 9612 |
| 1738877220 | 4.114 | 0.08 | 2.08 | 4.078 | 4.208 | 4.078 | 4845 |
| 1738790820 | 4.03 | -0.28 | -6.41 | 4.29 | 4.2939999 | 4.0199999 | 6174 |
| 1738704420 | 4.306 | -0.69 | -13.88 | 4.838 | 4.838 | 4.2539999 | 18239 |
| 1738618020 | 5 | -0.09 | -1.77 | 4.994 | 5.09 | 4.98 | 3259 |
| 1738358820 | 5.09 | -0.13 | -2.40 | 5.05 | 5.09 | 5.05 | 1190 |
| 1738272420 | 5.215 | -0.05 | -0.95 | 5.2 | 5.215 | 5.2 | 296 |
| 1738186020 | 5.2649999 | 0 | 0.00 | 5.2649999 | 5.2649999 | 5.2649999 | 0 |
| 1738099620 | 5.2649999 | 0.07 | 1.35 | 5.335 | 5.335 | 5.2649999 | 151 |
| 1738013220 | 5.195 | -0.14 | -2.62 | 5.325 | 5.325 | 5.16 | 517 |
| 1737754020 | 5.335 | -0.07 | -1.30 | 5.385 | 5.385 | 5.335 | 4 |
| 1737667620 | 5.405 | -0.11 | -1.99 | 5.5199999 | 5.5199999 | 5.405 | 378 |
| 1737581220 | 5.515 | 0.05 | 1.01 | 5.57 | 5.57 | 5.515 | 2102 |
| 1737494820 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1737408420 | 5.46 | 0 | 0.00 | 5.505 | 5.54 | 5.46 | 236 |
| 1737149220 | 5.46 | -0.01 | -0.18 | 5.46 | 5.46 | 5.46 | 185 |
| 1737062820 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1736976420 | 5.47 | -0.03 | -0.45 | 5.44 | 5.47 | 5.44 | 12186 |
| 1736890020 | 5.495 | -0.01 | -0.09 | 5.555 | 5.555 | 5.495 | 3167 |
| 1736803620 | 5.5 | -0.06 | -1.08 | 5.525 | 5.525 | 5.5 | 415 |
| 1736544420 | 5.5599999 | -0.17 | -2.97 | 5.725 | 5.825 | 5.5599999 | 2401 |
| 1736458020 | 5.73 | -0.11 | -1.88 | 5.635 | 5.73 | 5.635 | 43 |
| 1736371620 | 5.84 | 0.04 | 0.60 | 5.785 | 5.86 | 5.785 | 449 |
| 1736285220 | 5.805 | 0.07 | 1.22 | 5.745 | 5.96 | 5.745 | 2871 |
| 1736198820 | 5.735 | 0.59 | 11.47 | 5.19 | 5.8 | 5.1849999 | 14249 |
| 1735939620 | 5.1449999 | 0.06 | 1.28 | 5.095 | 5.195 | 5.095 | 3102 |
| 1735853220 | 5.08 | 0.04 | 0.89 | 5.08 | 5.08 | 5.08 | 467 |
| 1735594020 | 5.035 | 0.05 | 1.02 | 5.035 | 5.035 | 5.01 | 350 |
| 1735334820 | 4.984 | 0.11 | 2.17 | 5.08 | 5.08 | 4.966 | 132 |
| 1734989220 | 4.878 | -0.15 | -3.02 | 5.005 | 5.005 | 4.788 | 1913 |
| 1734730020 | 5.03 | -0.36 | -6.68 | 5.3499999 | 5.3499999 | 5.0199999 | 8178 |
| 1734643620 | 5.39 | -0.13 | -2.27 | 5.38 | 5.39 | 5.38 | 509 |
| 1734557220 | 5.515 | 0.07 | 1.38 | 5.515 | 5.515 | 5.515 | 1 |
| 1734470820 | 5.44 | 0.01 | 0.09 | 5.45 | 5.54 | 5.44 | 81 |
| 1734384420 | 5.4349999 | -0.03 | -0.55 | 5.4 | 5.4349999 | 5.32 | 10172 |
| 1734125220 | 5.465 | 0.04 | 0.83 | 5.465 | 5.465 | 5.465 | 4 |
| 1734038820 | 5.42 | -0.11 | -1.90 | 5.5 | 5.5 | 5.415 | 348 |
| 1733952420 | 5.525 | -0.03 | -0.54 | 5.55 | 5.58 | 5.51 | 165 |
| 1733866020 | 5.555 | -0.11 | -1.94 | 5.66 | 5.69 | 5.555 | 729 |
| 1733779620 | 5.665 | 0.12 | 2.16 | 5.545 | 5.665 | 5.545 | 8234 |
| 1733520420 | 5.545 | 0.17 | 3.07 | 5.42 | 5.57 | 5.42 | 7791 |
| 1733434020 | 5.38 | 0.36 | 7.17 | 5.23 | 5.42 | 5.23 | 6527 |
| 1733347620 | 5.0199999 | 0.09 | 1.83 | 4.998 | 5.0199999 | 4.98 | 173 |
| 1733261220 | 4.93 | -0.35 | -6.54 | 5.24 | 5.25 | 4.8499999 | 4329 |
| 1733174820 | 5.275 | 0.01 | 0.19 | 5.22 | 5.275 | 5.22 | 1300 |
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
