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
2023-12-29 8.65 8.74 8.61 8.70 0.0M
2023-12-28 8.50 8.74 8.50 8.65 0.0M
2023-12-27 8.46 8.60 8.40 8.50 0.0M
2023-12-22 8.59 8.59 8.37 8.43 0.0M
2023-12-21 8.48 8.50 8.30 8.50 0.0M
2023-12-20 8.39 8.59 8.36 8.52 0.0M
2023-12-19 8.49 8.52 8.35 8.40 0.0M
2023-12-18 8.73 8.73 8.32 8.38 0.0M
2023-12-15 8.60 8.80 8.60 8.73 0.0M
2023-12-14 8.50 8.70 8.48 8.65 0.0M
2023-12-13 8.49 8.50 8.31 8.40 0.0M
2023-12-12 8.54 8.55 8.41 8.53 0.0M
2023-12-11 8.66 8.75 8.52 8.54 0.0M
2023-12-08 8.40 8.77 8.40 8.68 0.0M
2023-12-07 8.50 8.58 8.40 8.47 0.0M
2023-12-06 8.55 8.63 8.26 8.60 0.0M
2023-12-05 8.60 8.70 8.37 8.53 0.0M
2023-12-04 8.75 8.83 8.63 8.73 0.0M
2023-12-01 8.85 8.85 8.60 8.66 0.0M
2023-11-30 8.40 8.70 8.37 8.70 0.0M
2023-11-29 8.28 8.60 8.25 8.58 0.0M
2023-11-28 8.39 8.40 8.24 8.32 0.0M
2023-11-27 8.50 8.50 8.40 8.40 0.0M
2023-11-24 8.51 8.56 8.45 8.54 0.0M
2023-11-23 8.65 8.65 8.48 8.51 0.0M
2023-11-22 8.75 8.75 8.55 8.55 0.0M
2023-11-21 8.81 9.00 8.55 8.56 0.0M
2023-11-20 8.70 8.90 8.60 8.63 0.0M
2023-11-17 8.33 9.24 8.33 8.83 0.1M
2023-11-16 8.46 8.46 8.34 8.40 0.0M
2023-11-15 8.52 8.59 8.35 8.45 0.0M
2023-11-14 8.20 8.66 8.20 8.48 0.0M
2023-11-13 8.17 8.35 8.17 8.25 0.0M
2023-11-10 8.41 8.41 8.15 8.26 0.0M
2023-11-09 8.20 8.43 8.14 8.40 0.0M
2023-11-08 8.52 8.52 8.26 8.27 0.0M
2023-11-07 8.29 8.39 8.12 8.30 0.0M
2023-11-06 8.43 8.43 8.24 8.30 0.0M
2023-11-03 8.42 8.55 8.30 8.34 0.0M
2023-11-02 8.50 8.80 8.34 8.41 0.0M
2023-11-01 8.67 8.67 8.30 8.43 0.0M
2023-10-31 8.79 8.79 8.38 8.38 0.0M
2023-10-30 8.45 8.60 8.40 8.54 0.0M
2023-10-27 8.60 8.70 8.41 8.47 0.0M
2023-10-26 8.47 8.69 8.41 8.61 0.0M
2023-10-25 8.48 8.70 8.40 8.51 0.0M
2023-10-24 8.28 8.48 8.28 8.39 0.0M
2023-10-23 8.28 8.45 8.11 8.29 0.0M
2023-10-20 8.50 8.59 8.30 8.52 0.0M
2023-10-19 8.33 8.66 8.30 8.64 0.0M
2023-10-18 8.50 8.57 8.40 8.51 0.0M
2023-10-17 8.68 8.72 8.25 8.48 0.0M
2023-10-16 8.75 8.90 8.62 8.64 0.0M
2023-10-13 8.93 9.10 8.80 8.80 0.0M
2023-10-12 9.15 9.15 8.98 9.00 0.0M
2023-10-11 9.15 9.20 9.03 9.05 0.0M
2023-10-10 9.00 9.17 8.85 9.17 0.0M
2023-10-09 9.06 9.16 8.91 8.91 0.0M
2023-10-06 9.01 9.29 8.96 9.23 0.0M
2023-10-05 9.20 9.20 9.01 9.05 0.0M
2023-10-04 9.15 9.26 8.76 9.18 0.0M
2023-10-03 9.33 9.43 9.21 9.22 0.0M
2023-10-02 9.70 9.75 9.34 9.40 0.0M
2023-09-29 9.52 9.85 9.51 9.51 0.0M
2023-09-28 9.70 9.70 9.37 9.57 0.0M
2023-09-27 9.50 9.77 9.35 9.70 0.0M
2023-09-26 9.75 9.87 9.51 9.62 0.0M
2023-09-25 9.18 9.85 9.06 9.85 0.0M
2023-09-22 9.25 9.59 8.91 9.25 0.2M
2023-09-21 9.26 9.34 9.25 9.25 0.0M
2023-09-20 9.16 9.41 9.16 9.36 0.0M
2023-09-19 9.11 9.24 9.11 9.16 0.0M
2023-09-18 9.11 9.24 9.11 9.21 0.0M
2023-09-15 9.00 9.21 8.90 9.14 0.0M
2023-09-14 8.56 8.98 8.56 8.98 0.0M
2023-09-13 8.89 8.89 8.52 8.75 0.0M
2023-09-12 9.00 9.00 8.69 8.78 0.0M
2023-09-11 9.01 9.10 8.80 8.96 0.0M
2023-09-08 9.26 9.30 9.01 9.02 0.0M
2023-09-07 9.50 9.50 9.25 9.25 0.0M
2023-09-06 9.51 9.55 9.31 9.36 0.0M
2023-09-05 9.80 9.80 9.51 9.53 0.0M
2023-09-04 9.80 9.88 9.61 9.67 0.0M
2023-09-01 9.74 9.95 9.64 9.85 0.0M
2023-08-31 9.60 9.79 9.60 9.78 0.0M
2023-08-30 9.55 9.71 9.55 9.64 0.0M
2023-08-29 9.47 9.59 9.45 9.55 0.0M
2023-08-28 9.50 9.50 9.40 9.47 0.0M
2023-08-25 9.26 9.49 9.25 9.41 0.0M
2023-08-24 9.36 9.57 9.26 9.26 0.0M
2023-08-23 9.40 9.60 9.30 9.30 0.0M
2023-08-22 9.30 9.53 9.30 9.42 0.0M
2023-08-21 9.35 9.53 9.30 9.36 0.0M
2023-08-18 9.25 9.40 9.25 9.35 0.1M
2023-08-17 9.69 9.69 9.17 9.23 0.1M
2023-08-16 9.60 9.63 9.60 9.60 0.0M
2023-08-15 9.75 9.75 9.55 9.65 0.0M
2023-08-14 9.46 9.76 9.45 9.69 0.0M
2023-08-11 9.50 9.50 9.45 9.46 0.0M
2023-08-10 9.45 9.58 9.45 9.47 0.0M
2023-08-09 9.57 9.57 9.45 9.48 0.0M
2023-08-08 9.61 9.61 9.46 9.50 0.0M
2023-08-07 9.51 9.67 9.46 9.57 0.0M
2023-08-04 9.55 9.63 9.52 9.60 0.0M
2023-08-03 9.60 9.72 9.45 9.65 0.0M
2023-08-02 9.56 9.70 9.30 9.61 0.1M
2023-08-01 9.85 9.93 9.56 9.60 0.0M
2023-07-31 9.73 9.83 9.66 9.83 0.0M
2023-07-28 9.75 9.80 9.52 9.79 0.1M
2023-07-27 9.85 9.90 9.75 9.85 0.0M
2023-07-26 9.75 10.05 9.75 9.75 0.1M
2023-07-25 10.50 10.50 9.60 9.75 0.2M
2023-07-24 9.76 10.22 9.75 9.97 0.1M
2023-07-21 9.60 9.95 9.59 9.72 0.1M
2023-07-20 9.58 9.74 9.45 9.69 0.0M
2023-07-19 9.50 9.60 9.49 9.53 0.0M
2023-07-18 9.40 9.51 9.40 9.46 0.0M
2023-07-17 9.55 9.55 9.42 9.45 0.0M
2023-07-14 9.60 9.75 9.52 9.61 0.0M
2023-07-13 9.47 9.64 9.39 9.63 0.0M
2023-07-12 9.47 9.49 9.30 9.40 0.0M
2023-07-11 9.30 9.56 9.28 9.40 0.0M
2023-07-10 9.26 9.34 9.25 9.27 0.0M
2023-07-07 9.25 9.34 9.25 9.30 0.0M
2023-07-06 9.27 9.35 9.25 9.26 0.0M
2023-07-05 9.40 9.40 9.27 9.36 0.0M
2023-07-04 9.28 9.40 9.20 9.39 0.0M
2023-07-03 9.20 9.34 9.20 9.21 0.0M
2023-06-30 9.30 9.32 9.13 9.13 0.0M
2023-06-29 9.30 9.44 9.20 9.24 0.0M
2023-06-28 9.10 9.45 9.10 9.31 0.1M
2023-06-27 9.08 9.17 8.95 9.15 0.0M
2023-06-26 9.20 9.21 8.93 9.08 0.0M
2023-06-23 9.49 9.50 9.18 9.21 0.0M
2023-06-22 9.16 9.69 9.07 9.54 0.1M
2023-06-21 9.20 9.29 9.06 9.06 0.0M
2023-06-20 9.55 9.58 9.28 9.33 0.0M
2023-06-19 9.67 9.84 9.46 9.58 0.0M
2023-06-16 9.20 9.92 9.20 9.67 0.2M
2023-06-15 9.41 9.42 9.03 9.14 0.1M
2023-06-14 10.03 10.03 9.41 9.41 0.2M
2023-06-13 10.16 10.40 9.80 9.95 0.2M
2023-06-12 9.99 10.39 9.77 10.16 0.2M
2023-06-09 9.28 9.98 9.27 9.80 0.2M
2023-06-08 8.93 9.25 8.86 9.23 0.1M
2023-06-07 9.10 9.26 8.95 9.08 0.1M
2023-06-06 9.05 9.29 8.91 9.01 0.1M
2023-06-05 8.38 9.35 8.35 9.10 0.2M
2023-06-02 7.98 8.47 7.98 8.40 0.1M
2023-06-01 7.85 8.01 7.75 7.95 0.0M
2023-05-31 7.85 7.88 7.71 7.71 0.4M
2023-05-30 8.00 8.00 7.83 7.89 0.0M
2023-05-29 8.08 8.08 7.96 7.99 0.0M
2023-05-26 8.00 8.10 7.96 8.07 0.0M
2023-05-25 8.00 8.26 7.95 8.00 0.0M
2023-05-24 8.00 8.01 7.81 7.95 0.0M
2023-05-23 8.05 8.17 7.85 8.01 0.1M
2023-05-22 8.20 8.27 8.03 8.05 0.0M
2023-05-19 8.16 8.28 8.16 8.16 0.0M
2023-05-18 8.30 8.30 8.16 8.18 0.0M
2023-05-17 8.35 8.35 8.16 8.24 0.0M
2023-05-16 8.39 8.54 8.25 8.30 0.0M
2023-05-15 8.41 8.48 8.15 8.31 0.1M
2023-05-12 8.57 8.62 8.40 8.40 0.0M
2023-05-11 8.95 9.07 8.55 8.57 0.0M
2023-05-10 9.00 9.01 8.81 8.87 0.0M
2023-05-09 9.22 9.23 8.81 8.98 0.1M
2023-05-08 9.62 9.63 9.18 9.25 0.0M
2023-05-05 9.53 9.68 9.43 9.62 0.0M
2023-05-04 9.50 9.54 9.35 9.39 0.0M
2023-05-03 9.70 9.80 9.42 9.55 0.0M
2023-05-02 10.05 10.15 9.70 9.74 0.0M
2023-04-28 10.08 10.15 9.87 10.05 0.0M
2023-04-27 9.70 10.07 9.68 10.03 0.1M
2023-04-26 9.55 9.75 9.40 9.64 0.0M
2023-04-25 9.40 9.75 9.25 9.53 0.1M
2023-04-24 8.99 9.44 8.90 9.28 0.1M
2023-04-21 8.60 8.86 8.45 8.78 0.1M
2023-04-20 8.72 8.72 8.34 8.41 0.0M
2023-04-19 8.72 8.99 8.42 8.63 0.1M
2023-04-18 8.37 8.56 8.34 8.46 0.0M
2023-04-17 8.42 8.58 8.32 8.33 0.0M
2023-04-14 8.35 8.50 8.26 8.41 0.0M
2023-04-13 8.39 8.42 8.11 8.37 0.1M
2023-04-12 8.65 8.68 8.25 8.40 0.1M
2023-04-11 8.65 8.90 8.50 8.64 0.0M
2023-04-06 8.66 8.77 8.51 8.65 0.0M
2023-04-05 8.80 8.80 8.57 8.66 0.0M
2023-04-04 8.95 8.99 8.70 8.76 0.0M
2023-04-03 9.10 9.10 8.78 8.94 0.0M
2023-03-31 9.05 9.08 8.88 9.01 0.0M
2023-03-30 8.80 9.14 8.74 9.07 0.0M
2023-03-29 8.66 8.77 8.52 8.74 0.0M
2023-03-28 8.95 8.95 8.57 8.57 0.0M
2023-03-27 8.88 8.94 8.81 8.84 0.0M
2023-03-24 8.79 8.96 8.74 8.88 0.1M
2023-03-23 8.80 8.90 8.67 8.88 0.0M
2023-03-22 8.95 9.02 8.68 8.78 0.0M
2023-03-21 8.83 9.05 8.78 8.83 0.0M
2023-03-20 8.94 9.06 8.64 8.78 0.0M
2023-03-17 8.98 9.13 8.77 8.80 0.0M
2023-03-16 8.83 9.01 8.68 8.92 0.1M
2023-03-15 8.95 9.00 8.69 8.78 0.0M
2023-03-14 9.07 9.10 8.81 8.99 0.1M
2023-03-13 9.18 9.21 8.88 9.07 0.1M
2023-03-10 9.26 9.26 9.09 9.18 0.0M
2023-03-09 9.31 9.56 9.31 9.44 0.0M
2023-03-08 9.49 9.49 9.33 9.44 0.0M
2023-03-07 9.51 9.60 9.32 9.36 0.0M
2023-03-06 9.45 9.57 9.29 9.51 0.0M
2023-03-03 9.38 9.45 9.32 9.43 0.0M
2023-03-02 9.13 9.30 8.98 9.30 0.0M
2023-03-01 9.15 9.32 9.01 9.16 0.1M
2023-02-28 9.35 9.35 9.10 9.17 0.0M
2023-02-27 9.09 9.45 9.05 9.36 0.1M
2023-02-24 9.17 9.37 8.96 9.01 0.1M
2023-02-23 9.21 9.56 9.16 9.16 0.1M
2023-02-22 9.55 9.63 9.11 9.19 0.1M
2023-02-21 9.28 9.68 9.20 9.59 0.1M
2023-02-20 9.65 9.82 9.31 9.35 0.1M
2023-02-17 9.66 9.75 9.30 9.68 0.2M
2023-02-16 10.01 10.18 9.57 9.70 0.3M
2023-02-15 11.15 11.34 9.93 9.93 0.9M
2023-02-14 11.45 11.45 11.17 11.35 0.1M
2023-02-13 12.04 12.09 11.26 11.39 0.2M
2023-02-10 12.90 12.99 11.93 11.96 0.1M
2023-02-09 13.42 13.42 12.87 12.88 0.0M
2023-02-08 12.95 13.40 12.91 13.20 0.0M
2023-02-07 12.83 13.06 12.76 12.90 0.0M
2023-02-06 13.25 13.25 12.75 12.91 0.0M
2023-02-03 13.35 13.35 12.91 13.30 0.0M
2023-02-02 12.67 13.42 12.65 13.42 0.1M
2023-02-01 12.32 12.67 12.32 12.55 0.0M
2023-01-31 12.15 12.32 11.95 12.32 0.0M
2023-01-30 12.32 12.37 11.96 12.09 0.0M
2023-01-27 12.16 12.38 12.02 12.35 0.0M
2023-01-26 12.15 12.39 12.05 12.20 0.0M
2023-01-25 12.30 12.30 11.85 11.95 0.1M
2023-01-24 12.60 12.63 12.31 12.36 0.0M
2023-01-23 12.55 12.79 12.53 12.59 0.0M
2023-01-20 12.66 12.76 12.50 12.58 0.0M
2023-01-19 13.16 13.16 12.54 12.65 0.0M
2023-01-18 13.22 13.48 13.12 13.28 0.0M
2023-01-17 13.09 13.28 12.90 13.20 0.0M
2023-01-16 13.48 13.48 12.94 13.09 0.1M
2023-01-13 13.21 13.72 13.11 13.39 0.1M
2023-01-12 13.05 13.22 12.61 13.14 0.0M
2023-01-11 12.74 13.05 12.68 13.01 0.0M
2023-01-10 12.75 12.81 12.55 12.68 0.0M
2023-01-09 12.32 12.85 12.32 12.77 0.0M
2023-01-06 12.20 12.28 11.86 12.28 0.0M
2023-01-05 12.30 12.39 12.01 12.08 0.0M
2023-01-04 11.67 12.30 11.65 12.28 0.0M
2023-01-03 11.75 11.95 11.64 11.64 0.0M
2023-01-02 11.54 11.75 11.44 11.65 0.0M