CM.com NV

CMCOM
🏛️ 荷兰 →
4.36
最后更新: 2025-09-29
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
2021-12-31 27.85 28.00 27.55 27.80 0.0M
2021-12-30 27.45 27.90 27.30 27.85 0.0M
2021-12-29 27.90 27.90 26.90 27.40 0.0M
2021-12-28 28.55 28.65 27.75 27.75 0.0M
2021-12-27 27.85 28.50 27.55 28.35 0.0M
2021-12-24 28.20 28.40 27.70 27.75 0.0M
2021-12-23 28.25 28.45 27.85 28.30 0.0M
2021-12-22 27.55 28.25 27.55 28.15 0.1M
2021-12-21 26.90 27.40 26.75 27.40 0.0M
2021-12-20 26.20 26.60 25.90 26.55 0.1M
2021-12-17 26.85 26.90 26.15 26.90 0.1M
2021-12-16 26.80 27.90 26.70 26.90 0.1M
2021-12-15 26.70 26.70 25.95 26.15 0.1M
2021-12-14 27.50 28.65 26.55 26.70 0.2M
2021-12-13 27.50 27.85 26.35 26.50 0.0M
2021-12-10 27.20 27.95 26.85 27.45 0.1M
2021-12-09 27.40 27.65 27.00 27.10 0.0M
2021-12-08 28.15 28.15 27.25 27.40 0.0M
2021-12-07 27.30 28.25 27.30 28.00 0.1M
2021-12-06 27.20 27.35 26.25 26.90 0.1M
2021-12-03 28.25 28.25 27.10 27.10 0.1M
2021-12-02 28.65 28.75 27.40 27.75 0.1M
2021-12-01 29.20 29.30 28.35 28.95 0.0M
2021-11-30 28.20 29.20 27.75 28.70 0.1M
2021-11-29 29.10 29.45 28.40 28.70 0.1M
2021-11-26 29.75 30.25 28.80 28.80 0.2M
2021-11-25 29.65 30.60 29.65 30.50 0.1M
2021-11-24 29.75 29.90 28.40 29.55 0.2M
2021-11-23 29.95 30.25 28.65 29.60 0.1M
2021-11-22 31.80 31.80 30.00 30.00 0.1M
2021-11-19 32.10 32.30 31.35 31.90 0.1M
2021-11-18 32.50 32.55 31.65 32.15 0.0M
2021-11-17 32.65 33.30 32.25 32.50 0.0M
2021-11-16 33.20 33.20 32.50 32.55 0.0M
2021-11-15 32.75 33.45 32.60 33.05 0.0M
2021-11-12 32.40 32.75 32.05 32.65 0.1M
2021-11-11 32.95 32.95 32.40 32.65 0.0M
2021-11-10 33.50 33.60 32.10 33.10 0.1M
2021-11-09 34.40 34.40 33.20 33.40 0.1M
2021-11-08 33.90 34.60 33.50 34.40 0.0M
2021-11-05 33.70 33.95 32.70 33.90 0.1M
2021-11-04 33.30 33.85 33.25 33.70 0.0M
2021-11-03 33.70 33.95 33.05 33.30 0.0M
2021-11-02 34.25 34.40 33.25 33.60 0.1M
2021-11-01 34.50 34.95 34.10 34.25 0.0M
2021-10-29 34.25 34.60 33.90 34.45 0.0M
2021-10-28 34.05 34.55 33.60 34.30 0.1M
2021-10-27 34.70 34.80 34.05 34.15 0.1M
2021-10-26 35.75 35.75 34.35 34.85 0.1M
2021-10-25 36.35 36.35 35.15 35.55 0.1M
2021-10-22 36.75 37.35 35.90 36.00 0.1M
2021-10-21 35.55 36.45 34.55 36.15 0.1M
2021-10-20 37.75 37.80 35.25 35.40 0.2M
2021-10-19 40.00 40.05 36.55 37.50 0.3M
2021-10-18 39.00 39.20 38.15 38.85 0.1M
2021-10-15 38.40 39.20 38.00 38.80 0.1M
2021-10-14 36.25 38.20 36.15 37.55 0.1M
2021-10-13 34.75 36.05 34.70 35.70 0.0M
2021-10-12 34.00 35.00 33.45 34.70 0.1M
2021-10-11 35.00 35.40 34.00 34.55 0.1M
2021-10-08 36.50 36.50 35.00 35.15 0.0M
2021-10-07 35.95 36.60 35.20 36.60 0.0M
2021-10-06 35.80 35.90 34.60 35.10 0.1M
2021-10-05 35.20 36.65 35.20 36.10 0.0M
2021-10-04 36.50 36.65 35.20 35.35 0.1M
2021-10-01 35.85 37.00 35.50 36.80 0.0M
2021-09-30 37.45 38.25 36.50 36.50 0.0M
2021-09-29 36.15 37.60 36.15 36.55 0.1M
2021-09-28 37.40 37.40 35.20 36.25 0.1M
2021-09-27 39.00 39.00 36.85 37.40 0.1M
2021-09-24 39.50 39.55 38.15 38.50 0.1M
2021-09-23 38.35 39.85 38.20 39.40 0.1M
2021-09-22 38.85 38.85 37.75 37.80 0.0M
2021-09-21 37.35 39.15 37.35 38.20 0.1M
2021-09-20 38.70 38.70 36.45 37.20 0.1M
2021-09-17 40.00 40.35 39.00 39.30 0.0M
2021-09-16 38.55 39.60 38.00 39.50 0.1M
2021-09-15 40.00 40.00 38.30 38.55 0.1M
2021-09-14 41.05 41.20 39.85 40.10 0.1M
2021-09-13 40.35 41.10 40.15 40.85 0.0M
2021-09-10 40.70 41.20 40.00 40.50 0.1M
2021-09-09 41.00 41.25 40.00 40.60 0.1M
2021-09-08 42.00 42.40 41.10 41.10 0.1M
2021-09-07 42.60 42.90 42.00 42.00 0.1M
2021-09-06 43.30 43.50 42.30 42.80 0.1M
2021-09-03 42.70 43.30 42.30 43.00 0.1M
2021-09-02 41.90 43.60 40.40 42.50 0.4M
2021-09-01 45.00 45.85 45.00 45.15 0.0M
2021-08-31 44.50 45.20 44.30 44.80 0.0M
2021-08-30 44.10 45.70 44.00 44.25 0.1M
2021-08-27 43.05 44.20 42.85 44.00 0.0M
2021-08-26 44.00 44.30 42.95 43.25 0.0M
2021-08-25 44.25 44.70 43.35 44.25 0.1M
2021-08-24 43.00 45.50 42.95 44.15 0.1M
2021-08-23 42.30 43.20 41.80 42.35 0.0M
2021-08-20 40.65 42.50 40.30 42.10 0.1M
2021-08-19 40.80 41.00 40.15 40.75 0.0M
2021-08-18 41.50 42.00 40.75 41.40 0.0M
2021-08-17 40.30 41.75 39.95 41.15 0.0M
2021-08-16 41.75 41.75 39.75 40.30 0.1M
2021-08-13 42.00 42.00 41.05 41.75 0.0M
2021-08-12 41.70 42.85 41.10 41.90 0.0M
2021-08-11 42.60 42.70 41.50 41.60 0.1M
2021-08-10 42.85 43.45 42.45 42.60 0.1M
2021-08-09 43.25 43.60 41.20 42.60 0.1M
2021-08-06 46.45 46.45 43.20 43.45 0.2M
2021-08-05 45.50 47.45 45.25 46.45 0.1M
2021-08-04 44.30 47.10 44.05 44.90 0.2M
2021-08-03 43.80 44.65 42.25 43.45 0.1M
2021-08-02 41.05 44.70 41.00 44.00 0.1M
2021-07-30 39.10 40.95 38.95 40.15 0.1M
2021-07-29 36.35 39.75 36.35 39.05 0.1M
2021-07-28 35.20 36.50 35.10 36.50 0.1M
2021-07-27 35.20 35.20 34.20 35.00 0.0M
2021-07-26 34.00 35.30 33.90 35.30 0.1M
2021-07-23 33.25 33.90 33.05 33.90 0.0M
2021-07-22 33.50 33.50 32.90 33.20 0.0M
2021-07-21 32.45 33.40 32.20 33.40 0.0M
2021-07-20 33.00 33.00 32.05 32.35 0.0M
2021-07-19 31.50 32.55 30.70 32.30 0.1M
2021-07-16 29.95 32.00 29.95 31.55 0.0M
2021-07-15 30.75 30.75 29.85 29.95 0.0M
2021-07-14 31.00 31.15 30.30 30.75 0.0M
2021-07-13 32.00 32.00 31.10 31.20 0.0M
2021-07-12 31.10 31.80 31.10 31.65 0.0M
2021-07-09 32.00 32.20 31.10 31.35 0.0M
2021-07-08 32.50 32.55 31.25 31.75 0.0M
2021-07-07 32.95 32.95 32.25 32.45 0.0M
2021-07-06 32.90 32.90 32.25 32.80 0.0M
2021-07-05 32.70 32.90 32.30 32.55 0.0M
2021-07-02 32.10 32.65 32.10 32.60 0.0M
2021-07-01 33.00 33.10 32.05 32.05 0.0M
2021-06-30 33.80 33.80 32.55 32.95 0.0M
2021-06-29 33.10 33.75 33.10 33.50 0.0M
2021-06-28 33.00 33.75 32.60 33.50 0.0M
2021-06-25 32.25 35.50 32.25 33.05 0.1M
2021-06-24 31.00 32.20 31.00 32.20 0.1M
2021-06-23 31.30 31.35 30.65 30.95 0.0M
2021-06-22 31.20 31.35 30.90 31.30 0.0M
2021-06-21 30.55 31.20 30.30 31.15 0.0M
2021-06-18 31.00 31.20 30.70 30.90 0.0M
2021-06-17 31.15 31.15 30.35 31.10 0.0M
2021-06-16 31.25 31.25 30.50 31.15 0.0M
2021-06-15 30.50 31.45 30.50 31.25 0.1M
2021-06-14 29.50 30.20 29.50 30.20 0.0M
2021-06-11 29.45 29.50 29.25 29.45 0.0M
2021-06-10 29.75 29.80 29.35 29.45 0.0M
2021-06-09 29.35 29.75 29.00 29.55 0.0M
2021-06-08 29.45 29.65 29.10 29.30 0.0M
2021-06-07 29.65 29.75 29.10 29.55 0.0M
2021-06-04 29.30 29.45 29.15 29.45 0.0M
2021-06-03 29.20 29.50 29.10 29.35 0.0M
2021-06-02 28.40 29.40 28.20 29.40 0.0M
2021-06-01 28.50 28.70 28.20 28.45 0.0M
2021-05-31 28.20 28.60 27.80 28.40 0.0M
2021-05-28 28.60 28.75 27.65 28.10 0.0M
2021-05-27 27.15 28.45 27.15 28.45 0.1M
2021-05-26 27.45 27.45 27.00 27.10 0.0M
2021-05-25 27.25 27.70 26.90 27.10 0.1M
2021-05-24 26.50 27.40 26.50 27.10 0.1M
2021-05-21 25.90 26.35 25.50 26.25 0.0M
2021-05-20 26.00 26.10 25.45 25.95 0.0M
2021-05-19 26.35 26.35 25.50 25.90 0.0M
2021-05-18 26.05 26.70 26.05 26.50 0.0M
2021-05-17 26.40 26.65 26.00 26.05 0.0M
2021-05-14 26.10 26.50 25.70 26.50 0.0M
2021-05-13 25.75 26.30 25.40 25.95 0.1M
2021-05-12 26.40 26.40 25.80 25.85 0.0M
2021-05-11 25.75 26.30 25.45 26.20 0.0M
2021-05-10 26.35 26.40 25.30 25.90 0.1M
2021-05-07 25.65 26.50 25.40 26.10 0.1M
2021-05-06 26.05 26.85 25.30 25.35 0.1M
2021-05-05 25.50 26.40 25.35 25.75 0.1M
2021-05-04 26.30 26.30 25.10 25.10 0.1M
2021-05-03 26.65 26.85 26.20 26.25 0.0M
2021-04-30 27.95 27.95 26.35 26.45 0.1M
2021-04-29 28.55 28.75 27.55 27.55 0.0M
2021-04-28 29.00 29.25 28.40 28.40 0.0M
2021-04-27 29.40 29.40 28.75 28.75 0.0M
2021-04-26 29.55 29.60 28.60 29.40 0.1M
2021-04-23 29.00 29.80 28.75 29.20 0.1M
2021-04-22 26.85 29.00 26.75 28.50 0.2M
2021-04-21 26.95 26.95 25.65 26.35 0.1M
2021-04-20 26.65 27.70 26.50 26.50 0.1M
2021-04-19 26.00 26.20 25.55 25.55 0.0M
2021-04-16 25.95 25.95 25.55 25.65 0.0M
2021-04-15 25.95 25.95 25.00 25.90 0.1M
2021-04-14 25.65 26.00 25.65 25.90 0.0M
2021-04-13 25.90 25.95 25.25 25.60 0.0M
2021-04-12 26.30 26.30 25.60 25.70 0.0M
2021-04-09 26.00 26.30 25.95 26.05 0.0M
2021-04-08 26.00 26.15 25.75 25.95 0.0M
2021-04-07 26.00 26.45 25.75 26.00 0.0M
2021-04-06 26.50 26.75 25.45 25.75 0.1M
2021-04-01 25.80 26.50 25.80 26.10 0.0M
2021-03-31 25.40 25.80 25.40 25.80 0.0M
2021-03-30 25.80 25.80 25.40 25.40 0.0M
2021-03-29 25.40 26.20 25.40 25.60 0.0M
2021-03-26 24.40 25.40 24.40 25.20 0.0M
2021-03-25 25.00 25.20 23.00 24.00 0.1M
2021-03-24 25.00 25.20 25.00 25.00 0.0M
2021-03-23 25.40 25.60 25.00 25.20 0.0M
2021-03-22 26.00 26.20 25.40 25.60 0.0M
2021-03-19 25.80 26.20 25.80 26.00 0.1M
2021-03-18 26.20 26.60 25.80 25.80 0.0M
2021-03-17 26.00 26.60 25.80 26.20 0.0M
2021-03-16 26.20 26.60 25.60 25.80 0.1M
2021-03-15 25.20 26.00 25.20 26.00 0.5M
2021-03-12 25.20 25.60 25.00 25.20 0.1M
2021-03-11 25.80 25.80 25.40 25.40 0.0M
2021-03-10 27.00 27.00 25.60 25.60 0.1M
2021-03-09 28.00 28.00 26.00 26.40 0.1M
2021-03-08 26.00 27.00 26.00 26.80 0.1M
2021-03-05 25.20 26.00 25.20 25.80 0.1M
2021-03-04 26.80 26.80 24.80 25.60 0.1M
2021-03-03 27.00 27.20 26.60 27.00 0.1M
2021-03-02 27.40 28.40 26.80 26.80 0.1M
2021-03-01 27.40 27.80 26.80 27.00 0.0M
2021-02-26 26.80 27.60 26.40 27.20 0.1M
2021-02-25 27.40 28.00 27.20 27.20 0.0M
2021-02-24 27.60 27.60 27.00 27.00 0.0M
2021-02-23 28.20 28.40 26.40 27.20 0.1M
2021-02-22 28.80 28.80 28.00 28.20 0.0M
2021-02-19 27.00 29.00 27.00 29.00 0.0M
2021-02-18 28.60 28.60 26.80 27.20 0.1M
2021-02-17 29.00 29.00 28.20 28.20 0.0M
2021-02-16 29.00 29.20 28.80 29.20 0.0M
2021-02-15 28.20 29.60 28.20 28.80 0.1M
2021-02-12 28.60 28.80 27.60 28.20 0.1M
2021-02-11 28.20 28.80 28.20 28.60 0.0M
2021-02-10 29.00 29.00 28.20 28.40 0.0M
2021-02-09 29.00 29.20 28.60 29.00 0.0M
2021-02-08 30.00 30.00 28.80 28.80 0.0M
2021-02-05 29.00 30.00 28.80 30.00 0.1M
2021-02-04 28.80 29.20 28.60 28.80 0.0M
2021-02-03 29.20 29.40 28.60 28.60 0.0M
2021-02-02 28.80 29.00 28.40 29.00 0.0M
2021-02-01 27.80 28.80 27.60 28.20 0.0M
2021-01-29 27.80 28.00 27.40 27.40 0.0M
2021-01-28 27.40 28.00 26.40 28.00 0.1M
2021-01-27 29.00 29.20 27.60 27.80 0.1M
2021-01-26 30.00 30.20 29.00 29.00 0.0M
2021-01-25 30.20 30.80 29.80 29.80 0.1M
2021-01-22 30.60 30.80 29.60 29.80 0.0M
2021-01-21 29.20 30.40 29.20 30.40 0.1M
2021-01-20 28.60 29.80 28.60 28.80 0.1M
2021-01-19 27.60 28.00 27.20 27.60 0.0M
2021-01-18 26.80 28.00 26.40 27.40 0.1M
2021-01-15 26.60 26.80 26.20 26.80 0.0M
2021-01-14 27.20 27.20 26.60 27.00 0.0M
2021-01-13 27.20 27.20 26.20 27.00 0.0M
2021-01-12 27.00 27.60 26.80 27.00 0.0M
2021-01-11 28.60 28.80 26.40 26.80 0.1M
2021-01-08 29.00 29.40 28.40 28.40 0.1M
2021-01-07 29.80 30.00 28.00 28.60 0.1M
2021-01-06 30.60 31.20 29.60 30.00 0.1M
2021-01-05 31.60 31.60 30.40 30.60 0.1M
2021-01-04 31.60 33.40 31.20 31.40 0.1M