TomTom NV (TOM2)

TOM2
🏛️ 네덜란드 →
5.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.42 6.51 6.38 6.39 0.3M
2023-12-28 6.53 6.53 6.39 6.44 0.2M
2023-12-27 6.44 6.56 6.44 6.49 0.3M
2023-12-22 6.43 6.46 6.37 6.44 0.2M
2023-12-21 6.45 6.45 6.29 6.40 0.2M
2023-12-20 6.37 6.45 6.29 6.41 0.4M
2023-12-19 6.27 6.70 6.22 6.41 1.1M
2023-12-18 6.19 6.27 6.15 6.20 0.3M
2023-12-15 6.32 6.37 6.16 6.21 2.0M
2023-12-14 6.29 6.37 6.24 6.29 0.5M
2023-12-13 6.12 6.20 6.09 6.13 0.4M
2023-12-12 6.22 6.32 6.13 6.15 0.5M
2023-12-11 6.37 6.40 6.19 6.23 0.5M
2023-12-08 6.28 6.45 6.24 6.40 0.5M
2023-12-07 6.20 6.27 6.01 6.27 0.4M
2023-12-06 6.10 6.24 6.10 6.22 0.4M
2023-12-05 6.10 6.10 6.00 6.08 0.2M
2023-12-04 6.20 6.23 6.04 6.05 0.3M
2023-12-01 6.17 6.20 6.11 6.16 0.3M
2023-11-30 6.27 6.27 6.05 6.07 0.4M
2023-11-29 6.07 6.28 6.07 6.23 0.4M
2023-11-28 6.07 6.07 6.00 6.05 0.2M
2023-11-27 6.12 6.17 6.08 6.08 0.2M
2023-11-24 6.09 6.14 6.07 6.11 0.2M
2023-11-23 6.22 6.23 6.09 6.10 0.3M
2023-11-22 6.20 6.26 6.16 6.20 0.2M
2023-11-21 6.55 6.55 6.19 6.19 0.5M
2023-11-20 6.53 6.57 6.40 6.42 0.7M
2023-11-17 6.22 6.31 6.22 6.29 0.2M
2023-11-16 6.20 6.28 6.12 6.17 0.3M
2023-11-15 6.28 6.40 6.21 6.28 0.2M
2023-11-14 6.11 6.31 6.02 6.26 0.4M
2023-11-13 6.03 6.07 6.00 6.05 0.2M
2023-11-10 6.08 6.10 5.91 6.01 0.2M
2023-11-09 6.00 6.14 6.00 6.14 0.2M
2023-11-08 6.00 6.05 5.92 6.05 0.3M
2023-11-07 5.84 6.01 5.84 5.98 0.2M
2023-11-06 5.90 6.00 5.88 5.88 0.3M
2023-11-03 5.85 5.97 5.76 5.88 0.3M
2023-11-02 5.66 5.92 5.64 5.80 0.4M
2023-11-01 5.65 5.68 5.50 5.60 0.4M
2023-10-31 5.46 5.69 5.44 5.65 0.4M
2023-10-30 5.55 5.72 5.45 5.45 0.7M
2023-10-27 5.16 5.32 5.12 5.29 0.2M
2023-10-26 5.15 5.24 5.11 5.17 0.2M
2023-10-25 5.52 5.52 5.19 5.23 0.4M
2023-10-24 5.40 5.53 5.38 5.40 0.3M
2023-10-23 5.33 5.36 5.22 5.34 0.2M
2023-10-20 5.23 5.41 5.13 5.35 0.4M
2023-10-19 5.48 5.55 5.29 5.30 0.4M
2023-10-18 5.60 5.70 5.48 5.48 0.4M
2023-10-17 5.98 5.98 5.52 5.67 0.6M
2023-10-16 6.25 6.25 5.89 5.99 0.9M
2023-10-13 6.85 6.85 6.26 6.26 1.1M
2023-10-12 6.90 6.94 6.79 6.91 0.3M
2023-10-11 6.78 6.86 6.75 6.85 0.2M
2023-10-10 6.63 6.79 6.63 6.78 0.1M
2023-10-09 6.62 6.64 6.57 6.62 0.1M
2023-10-06 6.54 6.66 6.53 6.66 0.1M
2023-10-05 6.60 6.66 6.56 6.57 0.1M
2023-10-04 6.49 6.55 6.45 6.54 0.1M
2023-10-03 6.70 6.70 6.51 6.52 0.1M
2023-10-02 6.73 6.81 6.71 6.75 0.1M
2023-09-29 6.63 6.85 6.63 6.76 0.1M
2023-09-28 6.68 6.68 6.51 6.63 0.1M
2023-09-27 6.67 6.67 6.58 6.60 0.1M
2023-09-26 6.71 6.74 6.61 6.61 0.1M
2023-09-25 6.78 6.78 6.63 6.77 0.1M
2023-09-22 6.80 6.85 6.68 6.80 0.1M
2023-09-21 6.86 6.89 6.78 6.81 0.1M
2023-09-20 6.77 6.98 6.77 6.91 0.1M
2023-09-19 6.73 6.83 6.72 6.80 0.1M
2023-09-18 6.89 6.89 6.73 6.75 0.1M
2023-09-15 6.85 6.89 6.81 6.81 0.2M
2023-09-14 6.80 6.86 6.75 6.85 0.1M
2023-09-13 6.97 6.99 6.73 6.76 0.1M
2023-09-12 6.95 6.99 6.89 6.97 0.1M
2023-09-11 7.00 7.10 6.95 6.97 0.1M
2023-09-08 6.97 6.97 6.86 6.96 0.1M
2023-09-07 7.04 7.10 6.90 6.94 0.2M
2023-09-06 7.08 7.14 7.03 7.03 0.1M
2023-09-05 7.14 7.16 7.10 7.13 0.1M
2023-09-04 7.22 7.26 7.12 7.14 0.1M
2023-09-01 7.39 7.39 7.19 7.20 0.1M
2023-08-31 7.25 7.38 7.25 7.33 0.3M
2023-08-30 7.28 7.29 7.24 7.27 0.1M
2023-08-29 7.16 7.28 7.16 7.26 0.1M
2023-08-28 7.08 7.16 7.02 7.16 0.1M
2023-08-25 7.01 7.14 6.99 7.01 0.2M
2023-08-24 7.21 7.31 7.03 7.07 0.2M
2023-08-23 7.15 7.28 7.15 7.21 0.1M
2023-08-22 7.17 7.29 7.17 7.26 0.1M
2023-08-21 7.13 7.16 7.08 7.15 0.1M
2023-08-18 7.18 7.18 7.05 7.13 0.2M
2023-08-17 7.45 7.45 7.15 7.18 0.2M
2023-08-16 7.40 7.50 7.39 7.46 0.2M
2023-08-15 7.36 7.50 7.36 7.47 0.2M
2023-08-14 7.31 7.39 7.28 7.36 0.1M
2023-08-11 7.43 7.45 7.29 7.30 0.2M
2023-08-10 7.45 7.49 7.42 7.45 0.2M
2023-08-09 7.53 7.58 7.43 7.46 0.1M
2023-08-08 7.68 7.70 7.45 7.48 0.2M
2023-08-07 7.60 7.79 7.60 7.70 0.1M
2023-08-04 7.78 7.79 7.71 7.78 0.1M
2023-08-03 7.70 7.76 7.62 7.75 0.1M
2023-08-02 7.90 7.90 7.71 7.72 0.2M
2023-08-01 7.90 7.99 7.88 7.93 0.1M
2023-07-31 7.92 8.01 7.80 7.95 0.4M
2023-07-28 7.95 8.05 7.88 7.91 0.2M
2023-07-27 7.80 7.99 7.77 7.97 0.2M
2023-07-26 7.75 7.82 7.69 7.75 0.2M
2023-07-25 7.76 7.85 7.70 7.80 0.1M
2023-07-24 7.57 7.83 7.55 7.71 0.3M
2023-07-21 7.63 7.80 7.59 7.63 0.3M
2023-07-20 7.33 7.63 7.33 7.60 0.4M
2023-07-19 7.45 7.54 7.38 7.42 0.7M
2023-07-18 7.83 7.84 7.36 7.47 1.0M
2023-07-17 7.87 8.14 7.59 7.83 1.7M
2023-07-14 7.22 7.23 7.12 7.20 0.3M
2023-07-13 7.06 7.24 7.05 7.20 0.2M
2023-07-12 7.07 7.20 6.99 7.06 0.2M
2023-07-11 6.99 7.04 6.94 6.99 0.1M
2023-07-10 6.84 6.97 6.84 6.96 0.1M
2023-07-07 6.90 6.94 6.86 6.91 0.1M
2023-07-06 6.95 7.01 6.91 6.91 0.2M
2023-07-05 7.20 7.20 6.96 7.00 0.1M
2023-07-04 7.25 7.25 7.15 7.20 0.1M
2023-07-03 7.11 7.24 7.11 7.20 0.1M
2023-06-30 6.91 7.14 6.91 7.12 0.2M
2023-06-29 6.85 6.93 6.85 6.91 0.2M
2023-06-28 6.66 6.84 6.66 6.84 0.1M
2023-06-27 6.72 6.75 6.67 6.68 0.1M
2023-06-26 6.75 6.84 6.68 6.76 0.2M
2023-06-23 6.95 6.95 6.78 6.78 0.1M
2023-06-22 6.83 6.93 6.81 6.92 0.1M
2023-06-21 6.85 6.97 6.84 6.85 0.1M
2023-06-20 6.98 6.98 6.89 6.91 0.1M
2023-06-19 7.00 7.05 6.96 6.99 0.1M
2023-06-16 7.00 7.13 7.00 7.02 0.2M
2023-06-15 7.12 7.18 7.05 7.11 0.1M
2023-06-14 7.17 7.22 7.09 7.15 0.1M
2023-06-13 7.07 7.18 7.02 7.17 0.3M
2023-06-12 6.90 7.03 6.90 7.03 0.1M
2023-06-09 6.87 6.96 6.87 6.92 0.1M
2023-06-08 6.96 6.96 6.85 6.89 0.2M
2023-06-07 7.08 7.08 6.96 6.99 0.2M
2023-06-06 7.00 7.03 6.91 7.00 0.2M
2023-06-05 7.11 7.14 7.01 7.02 0.1M
2023-06-02 7.14 7.21 7.04 7.14 0.3M
2023-06-01 7.08 7.19 7.01 7.09 0.1M
2023-05-31 7.30 7.33 7.13 7.14 0.2M
2023-05-30 7.24 7.35 7.21 7.30 0.2M
2023-05-29 7.28 7.31 7.26 7.28 0.0M
2023-05-26 7.42 7.42 7.22 7.26 0.1M
2023-05-25 7.25 7.32 7.23 7.27 0.1M
2023-05-24 7.45 7.45 7.26 7.29 0.2M
2023-05-23 7.59 7.60 7.48 7.51 0.1M
2023-05-22 7.50 7.59 7.45 7.59 0.1M
2023-05-19 7.48 7.64 7.48 7.56 0.2M
2023-05-18 7.46 7.55 7.46 7.50 0.1M
2023-05-17 7.70 7.70 7.44 7.47 0.2M
2023-05-16 7.67 7.71 7.58 7.60 0.1M
2023-05-15 7.60 7.67 7.55 7.67 0.2M
2023-05-12 7.80 7.80 7.56 7.59 0.1M
2023-05-11 7.78 7.82 7.69 7.74 0.1M
2023-05-10 7.61 7.76 7.58 7.75 0.2M
2023-05-09 7.40 7.63 7.40 7.61 0.2M
2023-05-08 7.59 7.59 7.46 7.50 0.1M
2023-05-05 7.41 7.53 7.41 7.51 0.1M
2023-05-04 7.42 7.47 7.31 7.42 0.2M
2023-05-03 7.73 7.73 7.38 7.49 0.3M
2023-05-02 7.77 7.81 7.56 7.57 0.3M
2023-04-28 7.80 7.86 7.72 7.76 0.3M
2023-04-27 7.69 7.77 7.64 7.71 0.2M
2023-04-26 7.54 7.73 7.52 7.72 0.2M
2023-04-25 7.60 7.70 7.60 7.65 0.2M
2023-04-24 7.54 7.80 7.50 7.68 0.2M
2023-04-21 7.68 7.69 7.54 7.62 0.5M
2023-04-20 7.80 7.86 7.69 7.70 0.5M
2023-04-19 7.85 7.92 7.83 7.83 0.2M
2023-04-18 7.82 7.97 7.82 7.89 0.5M
2023-04-17 8.15 8.47 7.86 7.91 1.2M
2023-04-14 8.18 8.54 7.92 8.14 2.0M
2023-04-13 7.50 7.60 7.42 7.59 0.3M
2023-04-12 7.50 7.66 7.46 7.55 0.3M
2023-04-11 7.55 7.62 7.47 7.60 0.2M
2023-04-06 7.51 7.57 7.38 7.42 0.2M
2023-04-05 7.77 7.77 7.52 7.54 0.2M
2023-04-04 7.47 7.86 7.47 7.68 0.4M
2023-04-03 7.57 7.59 7.47 7.49 0.2M
2023-03-31 7.46 7.59 7.43 7.55 0.2M
2023-03-30 7.24 7.42 7.24 7.40 0.2M
2023-03-29 7.25 7.29 7.10 7.24 0.5M
2023-03-28 7.34 7.37 7.07 7.11 0.3M
2023-03-27 7.60 7.62 7.29 7.33 0.3M
2023-03-24 7.69 7.73 7.54 7.58 0.3M
2023-03-23 7.60 7.68 7.51 7.67 0.2M
2023-03-22 7.50 7.64 7.48 7.59 0.3M
2023-03-21 7.60 7.64 7.42 7.48 0.3M
2023-03-20 7.51 7.53 7.38 7.45 0.2M
2023-03-17 7.70 7.76 7.55 7.58 0.5M
2023-03-16 7.50 7.63 7.32 7.60 0.5M
2023-03-15 7.50 7.56 7.34 7.39 0.3M
2023-03-14 7.07 7.50 7.03 7.48 0.5M
2023-03-13 7.06 7.13 6.88 7.03 0.3M
2023-03-10 7.10 7.15 7.02 7.12 0.4M
2023-03-09 7.21 7.26 7.03 7.18 0.3M
2023-03-08 7.20 7.34 7.12 7.31 0.3M
2023-03-07 7.27 7.34 7.22 7.24 0.3M
2023-03-06 7.60 7.65 7.28 7.35 0.6M
2023-03-03 7.50 7.67 7.50 7.60 0.5M
2023-03-02 7.38 7.46 7.24 7.45 0.2M
2023-03-01 7.33 7.51 7.33 7.34 0.4M
2023-02-28 7.24 7.33 7.18 7.30 0.3M
2023-02-27 6.97 7.23 6.97 7.21 0.3M
2023-02-24 7.15 7.15 6.96 6.97 0.2M
2023-02-23 6.97 7.15 6.97 7.07 0.3M
2023-02-22 6.92 6.97 6.84 6.93 0.2M
2023-02-21 7.07 7.11 6.92 6.92 0.2M
2023-02-20 7.10 7.15 7.04 7.10 0.2M
2023-02-17 6.99 7.14 6.94 7.05 0.3M
2023-02-16 6.90 7.06 6.80 7.02 0.4M
2023-02-15 6.72 6.95 6.72 6.87 0.4M
2023-02-14 6.75 6.81 6.66 6.72 0.4M
2023-02-13 6.79 6.81 6.62 6.77 0.7M
2023-02-10 6.88 6.91 6.73 6.76 0.3M
2023-02-09 6.87 7.01 6.87 6.93 0.4M
2023-02-08 6.96 7.05 6.86 6.87 0.5M
2023-02-07 7.37 7.37 6.86 6.95 0.6M
2023-02-06 7.16 7.50 7.12 7.39 0.7M
2023-02-03 7.36 7.65 7.16 7.26 1.9M
2023-02-02 6.75 6.94 6.75 6.94 0.5M
2023-02-01 6.53 6.74 6.52 6.68 0.5M
2023-01-31 6.51 6.56 6.42 6.52 0.3M
2023-01-30 6.67 6.71 6.46 6.54 0.4M
2023-01-27 6.69 6.69 6.59 6.68 0.2M
2023-01-26 6.58 6.73 6.58 6.67 0.2M
2023-01-25 6.68 6.68 6.52 6.59 0.2M
2023-01-24 6.75 6.75 6.64 6.67 0.1M
2023-01-23 6.65 6.74 6.65 6.73 0.2M
2023-01-20 6.65 6.65 6.57 6.65 0.2M
2023-01-19 6.70 6.74 6.63 6.63 0.4M
2023-01-18 6.60 6.76 6.60 6.66 0.4M
2023-01-17 6.67 6.70 6.53 6.60 0.3M
2023-01-16 6.84 6.84 6.67 6.70 0.3M
2023-01-13 6.77 6.98 6.71 6.80 0.4M
2023-01-12 6.77 6.79 6.60 6.70 0.6M
2023-01-11 6.76 6.84 6.75 6.77 0.3M
2023-01-10 6.70 6.78 6.67 6.74 0.1M
2023-01-09 6.69 6.77 6.67 6.77 0.3M
2023-01-06 6.60 6.65 6.48 6.62 0.3M
2023-01-05 6.62 6.67 6.56 6.58 0.2M
2023-01-04 6.69 6.72 6.61 6.66 0.4M
2023-01-03 6.57 6.76 6.57 6.65 0.3M
2023-01-02 6.45 6.58 6.45 6.56 0.2M