TomTom NV (TOM2)

TOM2
🏛️ 네덜란드 →
5.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.90 9.17 8.90 9.11 0.2M
2021-12-30 8.90 8.98 8.90 8.95 0.2M
2021-12-29 8.95 9.02 8.90 8.92 0.3M
2021-12-28 8.94 8.99 8.90 8.92 0.1M
2021-12-27 8.91 9.02 8.87 8.96 0.2M
2021-12-24 8.85 8.95 8.79 8.92 0.1M
2021-12-23 8.91 8.94 8.59 8.83 0.6M
2021-12-22 8.82 8.89 8.78 8.87 0.3M
2021-12-21 8.75 8.93 8.53 8.81 1.4M
2021-12-20 8.51 8.55 8.16 8.27 0.7M
2021-12-17 8.67 8.75 8.60 8.68 2.8M
2021-12-16 8.70 8.86 8.53 8.69 1.0M
2021-12-15 8.28 8.67 8.28 8.58 0.8M
2021-12-14 8.62 8.63 8.22 8.29 0.6M
2021-12-13 8.10 8.82 8.10 8.58 1.2M
2021-12-10 8.01 8.24 8.00 8.06 0.6M
2021-12-09 7.94 8.30 7.94 8.09 0.7M
2021-12-08 8.00 8.32 7.81 7.99 0.8M
2021-12-07 7.77 8.55 7.74 8.00 1.1M
2021-12-06 7.68 7.70 7.55 7.63 0.2M
2021-12-03 7.80 7.84 7.47 7.61 0.4M
2021-12-02 8.14 8.17 7.73 7.73 0.5M
2021-12-01 7.70 8.32 7.59 8.19 1.0M
2021-11-30 7.46 7.82 7.42 7.61 0.7M
2021-11-29 7.54 7.66 7.45 7.52 0.4M
2021-11-26 7.53 7.67 7.37 7.53 0.7M
2021-11-25 7.80 7.80 7.62 7.72 0.4M
2021-11-24 8.15 8.15 7.76 7.76 0.6M
2021-11-23 7.92 8.19 7.81 8.02 0.5M
2021-11-22 8.20 8.27 7.90 8.05 0.5M
2021-11-19 8.12 8.47 8.05 8.22 0.8M
2021-11-18 7.82 8.18 7.56 8.16 1.2M
2021-11-17 7.20 8.38 7.17 7.92 1.7M
2021-11-16 7.36 7.42 7.24 7.25 0.2M
2021-11-15 7.15 7.35 7.15 7.33 0.3M
2021-11-12 7.08 7.28 7.08 7.20 0.3M
2021-11-11 7.15 7.21 7.07 7.08 0.2M
2021-11-10 7.15 7.30 7.14 7.25 0.2M
2021-11-09 7.17 7.36 7.16 7.24 0.2M
2021-11-08 7.40 7.48 7.17 7.20 0.4M
2021-11-05 7.42 7.54 7.38 7.46 0.3M
2021-11-04 7.39 7.58 7.39 7.40 0.4M
2021-11-03 7.45 7.50 7.39 7.50 0.2M
2021-11-02 7.33 7.54 7.33 7.43 0.2M
2021-11-01 7.40 7.54 7.36 7.42 0.1M
2021-10-29 7.51 7.51 7.37 7.45 0.2M
2021-10-28 7.48 7.57 7.39 7.47 0.3M
2021-10-27 7.41 7.50 7.35 7.48 0.2M
2021-10-26 7.36 7.45 7.31 7.37 0.2M
2021-10-25 7.55 7.60 7.33 7.33 0.4M
2021-10-22 7.72 7.79 7.56 7.58 0.4M
2021-10-21 7.50 7.67 7.46 7.66 0.9M
2021-10-20 7.06 7.49 7.06 7.48 1.1M
2021-10-19 7.10 7.19 6.99 7.15 0.4M
2021-10-18 7.01 7.18 6.92 7.11 0.5M
2021-10-15 6.65 7.03 6.64 7.03 0.8M
2021-10-14 6.01 6.73 5.95 6.69 1.7M
2021-10-13 6.48 6.53 6.39 6.42 0.5M
2021-10-12 6.38 6.55 6.31 6.52 0.3M
2021-10-11 6.30 6.44 6.08 6.43 0.7M
2021-10-08 6.61 6.63 6.34 6.36 0.7M
2021-10-07 6.61 6.67 6.52 6.64 0.1M
2021-10-06 6.70 6.70 6.52 6.58 0.2M
2021-10-05 6.67 6.76 6.65 6.75 0.2M
2021-10-04 6.81 6.85 6.67 6.71 0.3M
2021-10-01 6.74 6.90 6.64 6.85 0.2M
2021-09-30 6.91 7.00 6.82 6.86 0.2M
2021-09-29 6.83 7.00 6.83 6.91 0.2M
2021-09-28 7.00 7.04 6.85 6.86 0.3M
2021-09-27 7.15 7.19 7.02 7.06 0.3M
2021-09-24 6.99 7.18 6.92 7.09 0.6M
2021-09-23 6.83 7.09 6.80 6.98 0.6M
2021-09-22 6.81 6.88 6.81 6.82 0.2M
2021-09-21 6.95 6.99 6.80 6.82 0.2M
2021-09-20 6.94 7.02 6.79 6.94 0.5M
2021-09-17 7.07 7.21 6.97 6.97 0.7M
2021-09-16 6.99 7.18 6.97 7.12 0.2M
2021-09-15 7.11 7.15 6.98 6.99 0.3M
2021-09-14 7.22 7.28 7.14 7.14 0.2M
2021-09-13 7.45 7.49 7.13 7.16 0.4M
2021-09-10 7.11 7.55 6.99 7.41 0.9M
2021-09-09 6.95 7.08 6.90 7.06 0.2M
2021-09-08 7.25 7.34 6.98 6.98 0.5M
2021-09-07 7.00 7.32 7.00 7.28 0.4M
2021-09-06 6.66 7.22 6.60 7.12 1.2M
2021-09-03 6.70 6.70 6.56 6.63 0.2M
2021-09-02 6.70 6.75 6.63 6.63 0.2M
2021-09-01 6.75 6.80 6.61 6.73 0.4M
2021-08-31 6.70 6.83 6.69 6.79 0.3M
2021-08-30 6.69 6.80 6.69 6.75 0.1M
2021-08-27 6.63 6.74 6.60 6.72 0.3M
2021-08-26 6.70 6.73 6.62 6.69 0.2M
2021-08-25 6.73 6.82 6.67 6.68 0.2M
2021-08-24 6.72 6.84 6.70 6.73 0.3M
2021-08-23 6.88 6.89 6.72 6.75 0.2M
2021-08-20 6.74 6.84 6.69 6.82 0.2M
2021-08-19 6.78 6.81 6.72 6.77 0.2M
2021-08-18 6.88 6.95 6.78 6.87 0.5M
2021-08-17 6.82 6.87 6.69 6.84 0.2M
2021-08-16 6.91 6.94 6.75 6.82 0.3M
2021-08-13 7.03 7.03 6.92 6.95 0.2M
2021-08-12 7.22 7.22 7.03 7.04 0.4M
2021-08-11 7.36 7.41 7.17 7.17 0.2M
2021-08-10 7.12 7.36 7.12 7.34 0.3M
2021-08-09 7.00 7.13 6.98 7.11 0.1M
2021-08-06 7.06 7.06 6.97 7.03 0.1M
2021-08-05 6.81 7.09 6.81 7.06 0.3M
2021-08-04 7.03 7.08 6.91 6.98 0.2M
2021-08-03 6.85 7.03 6.85 7.00 0.2M
2021-08-02 7.11 7.19 6.91 6.93 0.2M
2021-07-30 6.92 7.11 6.92 7.08 0.6M
2021-07-29 6.73 6.98 6.73 6.97 0.2M
2021-07-28 6.56 6.83 6.56 6.81 0.3M
2021-07-27 6.80 6.80 6.61 6.63 0.2M
2021-07-26 6.69 6.93 6.66 6.80 0.4M
2021-07-23 6.53 6.70 6.53 6.69 0.3M
2021-07-22 6.43 6.54 6.42 6.54 0.3M
2021-07-21 6.34 6.42 6.31 6.38 0.4M
2021-07-20 6.22 6.39 6.22 6.32 0.5M
2021-07-19 6.40 6.41 6.14 6.31 0.8M
2021-07-16 6.13 6.50 6.05 6.44 1.6M
2021-07-15 6.49 6.49 5.97 6.09 3.8M
2021-07-14 7.15 7.19 7.01 7.17 0.3M
2021-07-13 6.94 7.17 6.91 7.17 0.5M
2021-07-12 6.80 7.06 6.78 6.92 0.5M
2021-07-09 6.76 6.85 6.74 6.82 0.2M
2021-07-08 6.83 6.86 6.63 6.77 0.3M
2021-07-07 6.91 6.93 6.77 6.84 0.4M
2021-07-06 7.07 7.07 6.88 6.92 0.5M
2021-07-05 7.01 7.12 6.99 7.12 0.2M
2021-07-02 7.00 7.07 7.00 7.04 0.1M
2021-07-01 7.11 7.13 6.99 7.00 0.2M
2021-06-30 7.07 7.13 7.01 7.07 0.2M
2021-06-29 7.10 7.16 6.92 7.13 0.3M
2021-06-28 7.15 7.16 7.06 7.08 0.1M
2021-06-25 7.18 7.27 7.14 7.16 0.2M
2021-06-24 7.19 7.19 7.06 7.18 0.2M
2021-06-23 7.25 7.25 7.06 7.10 0.3M
2021-06-22 7.17 7.29 7.11 7.22 0.3M
2021-06-21 7.11 7.13 7.06 7.11 0.2M
2021-06-18 7.10 7.18 7.05 7.18 0.6M
2021-06-17 7.13 7.13 7.02 7.07 0.3M
2021-06-16 7.18 7.18 6.99 7.10 0.3M
2021-06-15 7.27 7.29 7.09 7.09 0.2M
2021-06-14 7.06 7.25 7.06 7.22 0.2M
2021-06-11 7.15 7.23 7.07 7.10 0.4M
2021-06-10 7.28 7.28 7.17 7.20 0.1M
2021-06-09 7.18 7.28 7.16 7.25 0.1M
2021-06-08 7.25 7.29 7.17 7.17 0.2M
2021-06-07 7.29 7.32 7.21 7.21 0.1M
2021-06-04 7.19 7.28 7.16 7.26 0.2M
2021-06-03 7.30 7.31 7.16 7.24 0.2M
2021-06-02 7.28 7.36 7.26 7.30 0.2M
2021-06-01 7.40 7.45 7.28 7.30 0.2M
2021-05-31 7.46 7.49 7.38 7.41 0.1M
2021-05-28 7.58 7.60 7.48 7.48 0.3M
2021-05-27 7.57 7.60 7.49 7.56 0.2M
2021-05-26 7.39 7.55 7.39 7.51 0.2M
2021-05-25 7.58 7.68 7.44 7.44 0.5M
2021-05-24 7.41 7.58 7.41 7.57 0.3M
2021-05-21 7.35 7.46 7.35 7.44 0.3M
2021-05-20 7.24 7.35 7.19 7.35 0.3M
2021-05-19 7.26 7.29 7.13 7.22 0.4M
2021-05-18 7.24 7.34 7.20 7.32 0.4M
2021-05-17 7.09 7.23 7.09 7.19 0.2M
2021-05-14 7.15 7.23 7.03 7.15 0.2M
2021-05-13 6.96 7.14 6.81 7.08 0.4M
2021-05-12 7.10 7.14 6.96 6.97 0.4M
2021-05-11 7.20 7.23 6.99 7.06 0.4M
2021-05-10 7.25 7.36 7.19 7.20 0.3M
2021-05-07 7.17 7.35 7.17 7.29 0.2M
2021-05-06 7.32 7.33 7.12 7.17 0.4M
2021-05-05 7.14 7.34 7.14 7.25 0.5M
2021-05-04 7.30 7.35 7.10 7.10 0.5M
2021-05-03 7.35 7.51 7.29 7.29 0.4M
2021-04-30 7.88 7.88 7.22 7.31 1.2M
2021-04-29 7.95 7.95 7.80 7.83 0.2M
2021-04-28 7.93 7.95 7.84 7.85 0.2M
2021-04-27 7.83 7.98 7.81 7.89 0.2M
2021-04-26 7.97 7.97 7.86 7.88 0.2M
2021-04-23 7.73 7.89 7.73 7.88 0.2M
2021-04-22 7.87 7.89 7.76 7.82 0.2M
2021-04-21 7.80 7.91 7.67 7.82 0.4M
2021-04-20 8.03 8.09 7.75 7.81 0.4M
2021-04-19 8.19 8.22 8.01 8.04 0.2M
2021-04-16 8.34 8.34 8.11 8.17 0.3M
2021-04-15 8.22 8.46 8.11 8.23 0.6M
2021-04-14 8.06 8.46 8.03 8.19 0.7M
2021-04-13 8.21 8.23 7.94 8.06 0.4M
2021-04-12 8.19 8.44 8.19 8.19 0.4M
2021-04-09 8.31 8.31 8.16 8.16 0.2M
2021-04-08 8.25 8.32 8.18 8.29 0.2M
2021-04-07 8.31 8.34 8.23 8.23 0.2M
2021-04-06 8.17 8.38 8.17 8.31 0.4M
2021-04-01 7.92 8.20 7.92 8.17 0.4M
2021-03-31 7.86 7.94 7.78 7.88 0.4M
2021-03-30 7.88 7.90 7.79 7.80 0.2M
2021-03-29 7.80 7.85 7.74 7.81 0.2M
2021-03-26 7.65 7.75 7.65 7.72 0.2M
2021-03-25 7.79 7.86 7.62 7.64 0.3M
2021-03-24 7.82 7.88 7.79 7.79 0.2M
2021-03-23 7.95 7.95 7.86 7.89 0.2M
2021-03-22 7.86 7.97 7.84 7.95 0.2M
2021-03-19 7.84 7.88 7.75 7.88 0.2M
2021-03-18 7.90 7.97 7.87 7.87 0.2M
2021-03-17 8.05 8.05 7.87 7.90 0.3M
2021-03-16 7.97 8.10 7.93 8.00 0.4M
2021-03-15 7.88 7.96 7.88 7.91 0.2M
2021-03-12 8.01 8.02 7.88 7.89 0.3M
2021-03-11 7.91 8.10 7.91 8.06 0.3M
2021-03-10 7.89 7.97 7.84 7.92 0.3M
2021-03-09 7.77 7.90 7.70 7.85 0.3M
2021-03-08 7.52 7.77 7.48 7.74 0.5M
2021-03-05 7.50 7.60 7.43 7.50 0.6M
2021-03-04 7.65 7.65 7.46 7.56 0.4M
2021-03-03 7.68 7.76 7.61 7.65 0.4M
2021-03-02 7.81 7.88 7.68 7.68 0.3M
2021-03-01 7.83 7.90 7.77 7.84 0.4M
2021-02-26 7.67 7.83 7.58 7.78 0.5M
2021-02-25 7.70 7.92 7.64 7.75 0.6M
2021-02-24 7.73 7.73 7.58 7.63 0.4M
2021-02-23 7.91 7.91 7.55 7.63 0.5M
2021-02-22 8.02 8.02 7.85 7.85 0.3M
2021-02-19 7.81 8.03 7.81 8.00 0.3M
2021-02-18 7.94 8.03 7.83 7.86 0.5M
2021-02-17 7.83 8.04 7.83 7.95 0.5M
2021-02-16 7.95 8.00 7.90 7.90 0.4M
2021-02-15 7.95 8.17 7.95 7.97 0.5M
2021-02-12 7.93 7.99 7.81 7.92 0.2M
2021-02-11 7.82 7.95 7.79 7.93 0.4M
2021-02-10 7.86 7.92 7.68 7.83 0.5M
2021-02-09 8.00 8.04 7.78 7.87 0.4M
2021-02-08 7.95 8.11 7.76 7.92 0.8M
2021-02-05 8.20 8.53 7.96 7.98 1.4M
2021-02-04 8.49 8.50 8.04 8.24 2.2M
2021-02-03 9.60 9.78 9.45 9.53 0.6M
2021-02-02 9.50 9.62 9.44 9.61 0.6M
2021-02-01 9.67 9.67 9.32 9.47 0.4M
2021-01-29 9.38 9.67 9.38 9.58 0.3M
2021-01-28 9.50 9.64 9.26 9.62 0.3M
2021-01-27 9.77 9.84 9.53 9.72 0.3M
2021-01-26 9.49 9.79 9.41 9.75 0.2M
2021-01-25 9.73 9.79 9.42 9.45 0.2M
2021-01-22 9.75 9.77 9.60 9.64 0.2M
2021-01-21 9.68 9.97 9.68 9.83 0.5M
2021-01-20 9.50 9.77 9.46 9.63 0.3M
2021-01-19 9.29 9.48 9.27 9.37 0.3M
2021-01-18 9.39 9.45 9.24 9.33 0.3M
2021-01-15 9.58 9.60 9.18 9.37 0.7M
2021-01-14 9.29 9.70 9.27 9.66 0.6M
2021-01-13 9.07 9.33 9.04 9.25 0.5M
2021-01-12 9.19 9.19 9.02 9.11 0.5M
2021-01-11 8.83 9.25 8.78 9.11 0.9M
2021-01-08 8.64 8.83 8.60 8.73 0.3M
2021-01-07 8.72 8.78 8.53 8.58 0.4M
2021-01-06 8.72 8.80 8.65 8.74 0.3M
2021-01-05 8.60 8.74 8.59 8.70 0.3M
2021-01-04 8.54 8.78 8.50 8.65 0.5M