Tomtom NV (PK)【TMOAY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Tomtom NV (PK) (TMOAY)

2.70

-0.03

(-1.10%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.05	1.88679245283	2.65	2.73	2.65	17150	2.69593586	DR
4	-0.02	-0.735294117647	2.72	2.88	2.6	5926	2.7127729	DR
12	0	0	2.7	2.88	2.6	4100	2.71597761	DR
26	-0.36	-11.7647058824	3.06	3.24	2.5	3260	2.71120846	DR
52	-0.55	-16.9230769231	3.25	4.12	2.5	3160	3.09347983	DR
156	-1.52	-36.018957346	4.22	5.4	2.5	4127	3.85448985	DR
260	-2.39	-46.9548133595	5.09	5.91	2.5	8571	3.99064174	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660140	2.7	-0.03	-1.10	2.72	2.72	2.69	40345
1732573560	2.73	0.08	3.02	2.65	2.73	2.65	19695
1732314000	2.65	-0.23	-7.99	2.65	2.65	2.65	14605
1732227660	2.88	0	0.00	2.88	2.88	2.88	0
1732141260	2.88	0	0.00	2.88	2.88	2.88	0
1732054860	2.88	0	0.00	2.88	2.88	2.88	0
1731968460	2.88	0	0.00	2.88	2.88	2.88	0
1731709260	2.88	0.12	4.35	2.88	2.88	2.88	3004
1731622800	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1731536400	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1731450000	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1731363600	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1731104400	2.7599999	0.02	0.73	2.7599999	2.7599999	2.7599999	1400
1731018480	2.74	0	0.00	2.74	2.74	2.74	0
1730932080	2.74	0	0.00	2.74	2.74	2.74	0
1730845680	2.74	0.02	0.74	2.74	2.74	2.74	500
1730759160	2.72	0.02	0.74	2.6	2.72	2.6	1225
1730496180	2.7	0	0.00	2.7	2.7	2.7	0
1730409780	2.7	-0.12	-4.26	2.72	2.72	2.7	1051
1730323500	2.82	0	0.00	2.82	2.82	2.82	0
1730237100	2.82	0	0.00	2.82	2.82	2.82	0
1730150700	2.82	0	0.00	2.82	2.82	2.82	0
1729891500	2.82	0	0.00	2.82	2.82	2.82	0
1729805100	2.82	0	0.00	2.82	2.82	2.82	0
1729718700	2.82	0	0.00	2.82	2.82	2.82	0
1729632300	2.82	0	0.00	2.82	2.82	2.82	1000
1729545600	2.8199	0	0.00	2.8199	2.8199	2.8199	0
1729286400	2.8199	0.07	2.54	2.8199	2.8199	2.8199	1000
1729200360	2.75	0	0.00	2.75	2.75	2.75	0
1729113960	2.75	-0.04	-1.43	2.75	2.75	2.75	500
1729027680	2.79	0.08	2.95	2.85	2.85	2.79	3400
1728940980	2.71	0	0.00	2.71	2.71	2.71	0
1728681780	2.71	0	0.00	2.71	2.71	2.71	0
1728595380	2.71	0	0.00	2.71	2.71	2.71	0
1728508980	2.71	0	0.00	2.71	2.71	2.71	0
1728422580	2.71	-0.01	-0.37	2.71	2.71	2.71	12510
1728336000	2.72	0.01	0.37	2.7	2.72	2.7	8000
1728077160	2.71	0	0.00	2.71	2.71	2.71	0
1727990760	2.71	-0.16	-5.57	2.72	2.72	2.71	911
1727904180	2.87	0	0.00	2.87	2.87	2.87	0
1727817780	2.87	0	0.00	2.87	2.87	2.87	0
1727731380	2.87	0.12	4.36	2.87	2.87	2.87	700
1727472600	2.75	0	0.00	2.75	2.75	2.75	0
1727386200	2.75	0	0.00	2.75	2.75	2.75	0
1727299740	2.75	0	0.00	2.75	2.75	2.75	0
1727213340	2.75	0	0.00	2.75	2.75	2.75	0
1727126940	2.75	0.1	3.58	2.658	2.75	2.658	950
1726867440	2.6549999	0	0.00	2.6549999	2.6549999	2.6549999	0
1726781040	2.6549999	0	0.00	2.6549999	2.6549999	2.6549999	0
1726694640	2.6549999	0	0.00	2.6549999	2.6549999	2.6549999	0
1726608240	2.6549999	0.01	0.57	2.6549999	2.6549999	2.6549999	250
1726522140	2.64	0	0.00	2.64	2.64	2.64	0
1726262940	2.64	0	0.00	2.64	2.64	2.64	0
1726176540	2.64	0	0.00	2.64	2.64	2.64	0
1726090140	2.64	-0.06	-2.22	2.64	2.64	2.64	4000
1726003620	2.7	0	0.00	2.7	2.7	2.7	0
1725917220	2.7	0	0.00	2.7	2.7	2.7	0
1725658020	2.7	0.2	8.00	2.7	2.7	2.7	7300
1725571560	2.5	0	0.00	2.5	2.5	2.5	0
1725485160	2.5	0	0.00	2.5	2.5	2.5	0
1725398760	2.5	0	0.00	2.5	2.5	2.5	0
1725053160	2.5	0	0.00	2.5	2.5	2.5	0
1724966760	2.5	0	0.00	2.5	2.5	2.5	0
1724880360	2.5	-0.2	-7.41	2.5	2.5	2.5	800
1724794140	2.7	0	0.00	2.7	2.7	2.7	0

Northwest Biotherapeutics

Deckers Outdoor

First Trust Internationa...

Vectron Systems

BNP Paribas Issuance

Vontobel Financial Produ...

Saccheria Flli Francesch...

Insteel Industries

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Essilorluxottica

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관