TomTom NV

TOM2
🏛️ 荷兰 →
5.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.60 6.60 6.41 6.49 0.3M
2022-12-29 6.50 6.54 6.37 6.54 0.3M
2022-12-28 6.47 6.48 6.35 6.42 0.2M
2022-12-27 6.56 6.63 6.46 6.48 0.2M
2022-12-23 6.55 6.63 6.46 6.56 0.3M
2022-12-22 6.62 6.68 6.44 6.49 0.4M
2022-12-21 6.51 6.64 6.50 6.61 0.2M
2022-12-20 6.55 6.59 6.45 6.52 0.3M
2022-12-19 6.78 6.84 6.57 6.61 0.5M
2022-12-16 6.86 6.88 6.64 6.70 0.9M
2022-12-15 6.78 7.46 6.69 6.88 2.1M
2022-12-14 7.00 7.00 6.82 6.86 0.4M
2022-12-13 7.09 7.16 6.87 7.04 0.4M
2022-12-12 7.05 7.08 6.89 6.96 0.2M
2022-12-09 6.98 7.10 6.91 7.10 0.3M
2022-12-08 6.94 7.08 6.93 7.01 0.4M
2022-12-07 7.07 7.12 6.94 6.95 0.4M
2022-12-06 7.35 7.38 7.11 7.13 0.4M
2022-12-05 7.63 7.70 7.36 7.39 0.6M
2022-12-02 8.01 8.01 7.61 7.65 0.7M
2022-12-01 7.83 8.05 7.75 8.03 0.4M
2022-11-30 7.75 7.84 7.67 7.69 0.4M
2022-11-29 7.94 7.94 7.64 7.68 0.5M
2022-11-28 8.09 8.09 7.89 7.98 0.2M
2022-11-25 8.18 8.21 8.03 8.07 0.2M
2022-11-24 8.30 8.34 8.18 8.22 0.2M
2022-11-23 8.28 8.31 8.15 8.30 0.2M
2022-11-22 8.09 8.20 7.99 8.20 0.2M
2022-11-21 8.17 8.22 8.04 8.11 0.1M
2022-11-18 8.20 8.20 8.03 8.19 0.2M
2022-11-17 8.06 8.24 8.05 8.12 0.1M
2022-11-16 8.40 8.42 8.11 8.18 0.2M
2022-11-15 8.16 8.39 8.09 8.39 0.3M
2022-11-14 8.08 8.19 7.97 8.14 0.4M
2022-11-11 7.80 8.01 7.76 7.97 0.4M
2022-11-10 7.51 7.78 7.42 7.77 0.3M
2022-11-09 7.68 7.74 7.56 7.60 0.2M
2022-11-08 7.48 7.68 7.45 7.68 0.2M
2022-11-07 7.75 7.75 7.43 7.50 0.4M
2022-11-04 8.14 8.14 7.62 7.65 0.4M
2022-11-03 7.90 8.12 7.83 8.06 0.3M
2022-11-02 8.06 8.38 7.94 7.98 0.8M
2022-11-01 7.88 7.98 7.83 7.87 0.3M
2022-10-31 7.81 8.00 7.81 7.93 0.4M
2022-10-28 7.87 7.87 7.68 7.83 0.3M
2022-10-27 7.89 7.93 7.68 7.84 0.4M
2022-10-26 7.65 7.96 7.61 7.88 0.4M
2022-10-25 7.52 7.72 7.42 7.72 0.3M
2022-10-24 7.35 7.48 7.32 7.43 0.2M
2022-10-21 7.33 7.37 7.21 7.33 0.2M
2022-10-20 7.05 7.35 7.05 7.35 0.3M
2022-10-19 7.20 7.25 7.09 7.11 0.4M
2022-10-18 7.13 7.25 6.90 7.14 0.6M
2022-10-17 6.60 6.98 6.50 6.98 0.9M
2022-10-14 7.79 7.79 6.46 6.55 2.6M
2022-10-13 7.16 7.42 7.07 7.42 0.4M
2022-10-12 7.24 7.34 7.20 7.31 0.2M
2022-10-11 7.44 7.44 7.15 7.29 0.2M
2022-10-10 7.30 7.57 7.30 7.37 0.2M
2022-10-07 7.63 7.72 7.42 7.46 0.2M
2022-10-06 7.79 7.80 7.61 7.70 0.2M
2022-10-05 7.64 7.64 7.49 7.57 0.2M
2022-10-04 7.54 7.67 7.49 7.65 0.2M
2022-10-03 7.38 7.39 7.17 7.39 0.2M
2022-09-30 7.25 7.39 7.16 7.37 0.2M
2022-09-29 7.39 7.39 7.08 7.15 0.2M
2022-09-28 7.35 7.43 7.09 7.39 0.3M
2022-09-27 7.33 7.47 7.33 7.35 0.3M
2022-09-26 7.16 7.44 7.08 7.31 0.3M
2022-09-23 7.32 7.34 7.07 7.16 0.4M
2022-09-22 7.80 7.80 7.35 7.35 0.3M
2022-09-21 7.68 7.83 7.63 7.83 0.3M
2022-09-20 7.82 7.85 7.63 7.78 0.4M
2022-09-19 7.55 7.77 7.55 7.76 0.2M
2022-09-16 7.88 7.88 7.59 7.68 0.4M
2022-09-15 7.97 8.07 7.86 7.92 0.3M
2022-09-14 7.93 8.16 7.85 7.97 0.5M
2022-09-13 8.03 8.17 7.85 7.85 0.3M
2022-09-12 8.07 8.08 7.92 7.99 0.3M
2022-09-09 7.86 7.99 7.85 7.95 0.2M
2022-09-08 7.96 8.05 7.71 7.86 0.4M
2022-09-07 7.80 8.05 7.80 7.93 0.3M
2022-09-06 7.98 8.13 7.88 7.96 0.3M
2022-09-05 8.05 8.09 7.92 8.03 0.2M
2022-09-02 8.35 8.35 7.88 8.16 0.5M
2022-09-01 7.88 8.33 7.88 8.20 0.4M
2022-08-31 7.96 8.12 7.83 8.03 0.4M
2022-08-30 8.27 8.27 7.89 7.96 0.3M
2022-08-29 7.96 8.19 7.96 8.12 0.2M
2022-08-26 8.27 8.37 8.14 8.17 0.3M
2022-08-25 8.16 8.35 8.16 8.33 0.3M
2022-08-24 7.99 8.19 7.97 8.19 0.2M
2022-08-23 8.05 8.16 8.00 8.07 0.2M
2022-08-22 8.29 8.31 8.05 8.10 0.2M
2022-08-19 8.64 8.71 8.29 8.32 0.3M
2022-08-18 8.72 8.80 8.64 8.74 0.2M
2022-08-17 8.77 8.91 8.73 8.76 0.3M
2022-08-16 8.72 8.96 8.72 8.88 0.3M
2022-08-15 8.98 9.00 8.76 8.77 0.1M
2022-08-12 8.80 8.93 8.80 8.91 0.2M
2022-08-11 8.90 8.98 8.80 8.91 0.4M
2022-08-10 8.76 8.92 8.67 8.89 0.2M
2022-08-09 8.89 8.97 8.77 8.80 0.3M
2022-08-08 8.90 9.02 8.89 8.91 0.2M
2022-08-05 9.23 9.23 8.85 8.88 0.4M
2022-08-04 9.09 9.27 9.04 9.19 0.2M
2022-08-03 8.92 9.05 8.88 9.04 0.2M
2022-08-02 8.72 8.84 8.67 8.84 0.3M
2022-08-01 8.80 8.84 8.69 8.73 0.2M
2022-07-29 8.76 8.85 8.70 8.80 0.3M
2022-07-28 8.69 8.79 8.65 8.71 0.2M
2022-07-27 8.70 8.82 8.64 8.69 0.4M
2022-07-26 8.76 8.91 8.71 8.75 0.4M
2022-07-25 8.90 9.01 8.78 8.84 0.5M
2022-07-22 8.90 9.01 8.81 8.90 0.6M
2022-07-21 8.83 9.25 8.72 8.90 1.4M
2022-07-20 8.61 8.98 8.61 8.74 1.5M
2022-07-19 8.28 8.80 8.26 8.65 1.7M
2022-07-18 8.37 8.71 8.25 8.30 1.7M
2022-07-15 7.35 8.50 7.35 8.39 2.0M
2022-07-14 7.42 7.59 7.26 7.37 0.5M
2022-07-13 7.52 7.66 7.38 7.47 0.9M
2022-07-12 7.41 7.55 7.30 7.50 0.3M
2022-07-11 7.41 7.65 7.28 7.49 0.4M
2022-07-08 7.34 7.52 7.28 7.41 0.2M
2022-07-07 7.12 7.32 7.11 7.30 0.4M
2022-07-06 6.84 7.10 6.83 7.00 0.3M
2022-07-05 6.90 7.07 6.71 6.77 0.3M
2022-07-04 6.97 7.10 6.76 6.95 0.3M
2022-07-01 7.06 7.16 6.91 7.06 0.2M
2022-06-30 7.15 7.15 6.92 7.06 0.3M
2022-06-29 7.13 7.20 6.91 7.09 0.5M
2022-06-28 7.21 7.37 7.18 7.19 0.3M
2022-06-27 7.45 7.50 7.31 7.31 0.4M
2022-06-24 7.12 7.40 7.12 7.33 0.4M
2022-06-23 7.15 7.31 7.11 7.21 0.3M
2022-06-22 7.06 7.29 6.96 7.21 0.4M
2022-06-21 6.93 7.27 6.93 7.19 0.7M
2022-06-20 6.85 6.98 6.85 6.98 0.2M
2022-06-17 6.90 7.01 6.83 6.91 0.5M
2022-06-16 7.45 7.45 6.84 6.84 0.5M
2022-06-15 7.50 7.56 7.24 7.34 0.3M
2022-06-14 7.53 7.64 7.46 7.47 0.7M
2022-06-13 7.65 7.74 7.46 7.52 0.9M
2022-06-10 7.96 8.17 7.75 7.81 0.6M
2022-06-09 7.95 8.28 7.90 8.05 0.4M
2022-06-08 7.90 8.22 7.90 8.04 0.7M
2022-06-07 8.16 8.18 7.91 8.02 0.5M
2022-06-06 7.95 8.21 7.95 8.12 0.5M
2022-06-03 8.03 8.12 7.97 7.99 0.3M
2022-06-02 7.67 8.01 7.67 7.97 0.4M
2022-06-01 7.88 7.95 7.73 7.80 0.7M
2022-05-31 7.48 7.92 7.48 7.72 0.6M
2022-05-30 7.35 7.75 7.35 7.62 0.4M
2022-05-27 7.17 7.45 7.17 7.41 0.6M
2022-05-26 7.06 7.17 6.98 7.15 0.4M
2022-05-25 7.10 7.13 6.76 7.08 0.9M
2022-05-24 7.99 8.10 6.98 7.02 1.5M
2022-05-23 8.43 8.55 8.04 8.14 0.6M
2022-05-20 8.35 8.58 8.29 8.40 0.4M
2022-05-19 8.14 8.30 7.94 8.30 0.6M
2022-05-18 8.20 8.32 8.10 8.11 0.4M
2022-05-17 8.14 8.30 8.11 8.20 0.6M
2022-05-16 7.95 8.16 7.90 8.12 0.5M
2022-05-13 7.78 8.05 7.78 7.98 0.5M
2022-05-12 7.52 7.84 7.43 7.83 0.6M
2022-05-11 7.44 7.79 7.31 7.67 0.6M
2022-05-10 7.42 7.53 7.30 7.35 0.6M
2022-05-09 7.79 8.00 7.40 7.43 0.7M
2022-05-06 7.70 7.86 7.67 7.85 0.6M
2022-05-05 8.22 8.26 7.80 7.84 0.9M
2022-05-04 8.07 8.26 8.06 8.08 0.4M
2022-05-03 8.00 8.30 8.00 8.22 0.5M
2022-05-02 8.20 8.38 8.00 8.10 0.9M
2022-04-29 8.08 8.37 8.07 8.30 0.9M
2022-04-28 7.95 8.14 7.88 8.02 0.6M
2022-04-27 7.75 7.87 7.60 7.83 0.9M
2022-04-26 7.73 7.94 7.67 7.67 0.8M
2022-04-25 7.66 7.76 7.47 7.68 0.7M
2022-04-22 7.74 7.92 7.60 7.78 0.7M
2022-04-21 7.50 7.87 7.48 7.71 0.6M
2022-04-20 7.35 7.50 7.25 7.45 0.7M
2022-04-19 7.35 7.44 7.26 7.31 0.7M
2022-04-14 7.20 7.47 7.10 7.35 1.3M
2022-04-13 7.70 7.71 7.06 7.20 1.1M
2022-04-12 7.65 7.79 7.40 7.74 0.3M
2022-04-11 7.90 7.94 7.71 7.77 0.3M
2022-04-08 8.21 8.28 7.96 8.00 0.3M
2022-04-07 8.30 8.42 8.12 8.16 0.3M
2022-04-06 8.79 8.80 8.30 8.34 0.6M
2022-04-05 8.75 8.98 8.66 8.70 0.9M
2022-04-04 8.31 8.74 8.31 8.72 1.1M
2022-04-01 8.40 8.48 8.34 8.36 0.2M
2022-03-31 8.65 8.80 8.42 8.42 0.9M
2022-03-30 8.73 9.14 8.27 8.65 1.6M
2022-03-29 8.21 8.72 8.21 8.67 0.9M
2022-03-28 8.09 8.23 8.00 8.17 0.8M
2022-03-25 8.02 8.25 7.96 8.02 0.6M
2022-03-24 7.73 8.03 7.69 7.98 0.7M
2022-03-23 7.52 7.74 7.52 7.68 0.4M
2022-03-22 7.69 7.89 7.65 7.71 0.4M
2022-03-21 7.79 7.80 7.54 7.63 0.4M
2022-03-18 7.70 7.92 7.48 7.77 0.8M
2022-03-17 7.60 7.70 7.49 7.65 0.6M
2022-03-16 7.25 7.59 7.25 7.51 0.4M
2022-03-15 7.18 7.24 7.01 7.19 0.2M
2022-03-14 6.99 7.30 6.99 7.13 0.3M
2022-03-11 6.97 7.28 6.97 7.10 0.5M
2022-03-10 7.10 7.14 6.93 7.01 0.6M
2022-03-09 6.86 7.08 6.85 7.08 0.5M
2022-03-08 6.47 6.82 6.43 6.72 0.5M
2022-03-07 6.47 6.67 6.33 6.47 0.7M
2022-03-04 7.16 7.21 6.70 6.70 0.6M
2022-03-03 7.44 7.48 7.15 7.22 0.3M
2022-03-02 7.12 7.38 7.03 7.31 0.4M
2022-03-01 7.50 7.53 7.10 7.12 0.5M
2022-02-28 7.38 7.46 7.18 7.46 0.3M
2022-02-25 7.05 7.36 7.05 7.31 0.3M
2022-02-24 7.02 7.14 6.84 7.05 0.4M
2022-02-23 7.32 7.52 7.23 7.26 0.3M
2022-02-22 7.11 7.45 7.02 7.31 0.5M
2022-02-21 7.31 7.42 7.17 7.32 0.7M
2022-02-18 7.31 7.55 7.31 7.38 0.6M
2022-02-17 7.82 7.85 7.40 7.46 0.3M
2022-02-16 7.65 7.94 7.63 7.69 0.3M
2022-02-15 7.72 7.76 7.61 7.76 0.3M
2022-02-14 7.27 7.67 7.16 7.62 0.7M
2022-02-11 7.44 7.57 7.37 7.44 0.3M
2022-02-10 7.80 7.92 7.54 7.56 0.6M
2022-02-09 7.42 7.85 7.42 7.74 0.6M
2022-02-08 7.44 7.51 7.23 7.42 0.6M
2022-02-07 6.90 7.54 6.76 7.45 1.4M
2022-02-04 7.32 7.40 6.72 6.85 3.0M
2022-02-03 8.36 8.38 8.05 8.16 0.5M
2022-02-02 8.46 8.55 8.33 8.42 0.4M
2022-02-01 8.55 8.64 8.29 8.43 0.6M
2022-01-31 8.36 8.56 8.36 8.47 0.4M
2022-01-28 8.42 8.45 8.18 8.33 0.5M
2022-01-27 8.41 8.50 8.32 8.49 0.3M
2022-01-26 8.40 8.61 8.40 8.58 0.3M
2022-01-25 8.47 8.63 8.37 8.41 0.4M
2022-01-24 8.90 8.96 8.40 8.41 0.8M
2022-01-21 9.08 9.12 8.87 9.02 0.4M
2022-01-20 9.06 9.20 9.01 9.20 0.3M
2022-01-19 9.05 9.22 9.04 9.15 0.4M
2022-01-18 9.05 9.21 8.87 9.16 0.4M
2022-01-17 9.06 9.20 9.03 9.16 0.2M
2022-01-14 8.98 9.20 8.90 9.09 0.4M
2022-01-13 9.22 9.24 9.03 9.10 0.4M
2022-01-12 8.93 9.36 8.93 9.22 0.6M
2022-01-11 8.89 9.05 8.87 8.99 0.3M
2022-01-10 9.21 9.22 8.77 8.83 0.5M
2022-01-07 9.11 9.30 9.05 9.17 0.5M
2022-01-06 8.89 9.11 8.88 9.05 0.3M
2022-01-05 9.00 9.11 8.87 9.06 0.4M
2022-01-04 9.09 9.20 9.00 9.03 0.5M
2022-01-03 9.14 9.18 8.98 9.04 0.4M