CM.com NV (CMCOM)

CMCOM
🏛️ Pays-Bas →
4.42
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 7.10 7.10 7.10 7.10 1.0K
09:02 7.05 7.05 7.05 7.05 0.1K
09:03 7.05 7.05 7.05 7.05 0.1K
09:04 7.05 7.05 7.05 7.05 0.1K
09:10 7.05 7.15 7.05 7.15 9.4K
09:11 7.16 7.16 7.16 7.16 0.2K
09:12 7.20 7.20 7.19 7.20 1.5K
09:13 7.21 7.21 7.21 7.21 0.8K
09:14 7.24 7.28 7.24 7.27 5.2K
09:15 7.25 7.25 7.25 7.25 1.0K
09:16 7.25 7.25 7.25 7.25 3.2K
09:17 7.24 7.24 7.24 7.24 0.6K
09:19 7.26 7.26 7.26 7.26 0.4K
09:20 7.25 7.25 7.25 7.25 0.0K
09:22 7.30 7.30 7.30 7.30 1.9K
09:23 7.31 7.31 7.31 7.31 0.2K
09:24 7.40 7.40 7.40 7.40 2.0K
09:26 7.40 7.40 7.40 7.40 0.8K
09:27 7.39 7.39 7.39 7.39 0.0K
09:29 7.53 7.53 7.53 7.53 11.1K
09:31 7.50 7.50 7.50 7.50 4.4K
09:32 7.48 7.48 7.48 7.48 2.1K
09:33 7.50 7.50 7.48 7.48 0.2K
09:34 7.50 7.50 7.50 7.50 0.0K
09:35 7.50 7.61 7.50 7.61 11.5K
09:36 7.64 7.64 7.64 7.64 0.0K
09:37 7.64 7.67 7.64 7.64 2.2K
09:38 7.67 7.70 7.64 7.70 1.5K
09:39 7.70 7.70 7.65 7.65 0.8K
09:41 7.67 7.67 7.67 7.67 0.3K
09:42 7.67 7.67 7.65 7.67 3.8K
09:43 7.62 7.62 7.62 7.62 0.2K
09:44 7.65 7.65 7.60 7.60 0.4K
09:45 7.65 7.65 7.65 7.65 0.1K
09:47 7.67 7.67 7.67 7.67 0.0K
09:50 7.66 7.66 7.66 7.66 0.0K
09:52 7.58 7.58 7.56 7.56 1.2K
09:53 7.61 7.61 7.61 7.61 0.2K
09:54 7.57 7.61 7.57 7.61 0.6K
09:56 7.61 7.61 7.61 7.61 1.0K
09:57 7.70 7.77 7.70 7.77 12.4K
09:58 7.78 7.80 7.77 7.80 0.8K
10:39 7.80 7.80 7.71 7.72 21.2K
10:40 7.74 7.74 7.74 7.74 0.3K
10:41 7.74 7.78 7.72 7.78 1.4K
10:42 7.79 7.82 7.74 7.82 12.9K
10:46 7.80 7.80 7.80 7.80 0.3K
10:47 7.80 7.80 7.80 7.80 0.3K
10:48 7.81 7.81 7.80 7.80 4.1K
10:50 7.75 7.77 7.75 7.77 0.1K
10:51 7.81 7.86 7.81 7.84 1.1K
10:52 7.80 7.80 7.80 7.80 0.4K
10:53 7.77 7.77 7.73 7.73 0.6K
10:54 7.87 7.89 7.87 7.87 19.8K
10:55 7.85 7.89 7.85 7.89 0.8K
10:56 7.89 7.89 7.89 7.89 0.4K
10:57 7.90 7.95 7.90 7.95 0.7K
10:59 7.96 7.96 7.86 7.86 4.5K
11:01 7.90 7.94 7.90 7.94 0.6K
11:03 7.88 7.88 7.88 7.88 1.4K
11:04 7.94 7.94 7.91 7.91 8.5K
11:05 7.98 7.98 7.95 7.97 1.5K
11:06 7.85 7.85 7.85 7.85 16.0K
11:08 7.91 7.91 7.91 7.91 1.0K
11:10 7.82 7.82 7.82 7.82 0.4K
11:11 7.86 7.86 7.86 7.86 0.1K
11:12 7.89 7.89 7.89 7.89 0.9K
11:13 7.89 7.98 7.89 7.98 3.5K
11:14 7.93 7.94 7.93 7.94 0.9K
11:15 7.94 7.94 7.94 7.94 0.0K
11:16 8.03 8.05 8.03 8.05 4.7K
11:17 8.05 8.05 8.05 8.05 0.6K
11:18 8.00 8.02 8.00 8.02 0.8K
11:19 8.05 8.05 8.04 8.04 0.5K
11:21 8.02 8.02 8.02 8.02 1.0K
11:23 8.01 8.01 8.01 8.01 0.1K
11:25 8.01 8.05 8.01 8.05 2.2K
11:26 8.05 8.05 8.04 8.04 6.1K
11:27 8.08 8.08 8.08 8.08 1.4K
11:28 8.10 8.10 8.08 8.08 0.9K
11:33 8.05 8.05 8.05 8.05 0.9K
11:35 8.07 8.07 8.07 8.07 1.6K
11:36 8.07 8.08 8.07 8.08 0.4K
11:37 8.08 8.08 8.08 8.08 0.0K
11:38 8.05 8.05 8.05 8.05 0.3K
11:39 8.10 8.12 8.08 8.08 4.1K
11:41 8.12 8.12 8.12 8.12 0.1K
11:42 8.10 8.10 8.10 8.10 0.1K
11:43 8.08 8.08 8.02 8.05 3.2K
11:45 8.01 8.01 7.97 7.97 1.2K
11:46 7.93 7.94 7.92 7.94 3.6K
11:47 7.95 7.95 7.95 7.95 0.9K
11:48 7.97 7.99 7.97 7.99 0.4K
11:51 7.97 8.00 7.97 8.00 1.2K
11:54 8.02 8.02 8.02 8.02 0.2K
11:55 8.01 8.01 8.01 8.01 0.3K
11:56 8.01 8.02 8.01 8.01 0.2K
11:57 8.00 8.00 8.00 8.00 0.5K
11:58 8.10 8.10 8.10 8.10 25.7K
11:59 8.12 8.12 8.11 8.12 0.4K
12:00 8.12 8.12 8.10 8.10 0.6K
12:02 8.11 8.14 8.11 8.14 1.2K
12:03 8.09 8.09 8.09 8.09 0.6K
12:06 8.09 8.09 8.09 8.09 0.2K
12:07 8.09 8.09 8.07 8.07 0.5K
12:08 8.08 8.08 8.08 8.08 0.1K
12:10 8.08 8.08 8.08 8.08 1.0K
12:11 8.08 8.08 8.08 8.08 1.0K
12:12 8.10 8.10 8.09 8.09 0.3K
12:14 8.09 8.09 8.09 8.09 0.3K
12:17 8.09 8.09 8.09 8.09 0.1K
12:19 8.10 8.10 8.09 8.09 1.0K
12:23 8.06 8.06 8.02 8.02 8.5K
12:24 8.01 8.04 8.01 8.04 3.0K
12:25 8.15 8.15 8.07 8.07 34.6K
12:26 8.07 8.12 8.07 8.12 13.3K
12:27 8.08 8.08 8.08 8.08 0.2K
12:28 8.14 8.14 8.14 8.14 0.0K
12:29 8.10 8.10 8.10 8.10 0.1K
12:30 8.14 8.14 8.14 8.14 0.0K
12:32 8.14 8.14 8.14 8.14 0.5K
12:34 8.09 8.09 8.09 8.09 3.1K
12:35 8.09 8.09 8.09 8.09 0.1K
12:39 8.11 8.11 8.11 8.11 0.2K
12:40 8.11 8.11 8.11 8.11 0.2K
12:42 8.10 8.10 8.10 8.10 0.5K
12:44 8.10 8.10 8.10 8.10 2.7K
12:45 8.13 8.13 8.13 8.13 0.5K
12:47 8.14 8.14 8.14 8.14 0.7K
12:51 8.13 8.13 8.13 8.13 0.6K
12:52 8.16 8.16 8.16 8.16 3.3K
12:53 8.15 8.15 8.14 8.14 1.4K
12:54 8.13 8.15 8.13 8.15 1.2K
12:56 8.15 8.15 8.15 8.15 0.5K
13:01 8.15 8.15 8.15 8.15 0.1K
13:02 8.14 8.14 8.14 8.14 1.1K
13:03 8.14 8.14 8.14 8.14 0.2K
13:05 8.13 8.13 8.11 8.11 0.8K
13:06 8.11 8.11 8.11 8.11 0.2K
13:07 8.11 8.17 8.11 8.17 6.4K
13:08 8.17 8.17 8.16 8.16 0.2K
13:10 8.16 8.19 8.16 8.16 4.9K
13:13 8.16 8.17 8.16 8.17 0.3K
13:14 8.16 8.16 8.16 8.16 0.1K
13:15 8.16 8.18 8.16 8.18 0.9K
13:17 8.16 8.18 8.16 8.18 0.5K
13:18 8.18 8.18 8.16 8.16 1.0K
13:19 8.18 8.18 8.18 8.18 0.5K
13:20 8.16 8.16 8.16 8.16 0.4K
13:22 8.16 8.16 8.16 8.16 0.5K
13:23 8.16 8.16 8.16 8.16 0.2K
13:26 8.16 8.16 8.16 8.16 0.2K
13:27 8.18 8.18 8.18 8.18 1.8K
13:28 8.16 8.16 8.16 8.16 1.0K
13:30 8.14 8.14 8.14 8.14 7.0K
13:31 8.11 8.11 8.11 8.11 0.0K
13:32 8.14 8.14 8.14 8.14 0.2K
13:33 8.14 8.14 8.12 8.12 3.9K
13:34 8.11 8.11 8.11 8.11 0.2K
13:37 8.11 8.11 8.11 8.11 0.3K
13:38 8.17 8.17 8.17 8.17 0.7K
13:44 8.17 8.17 8.16 8.16 1.2K
13:47 8.13 8.13 8.13 8.13 4.0K
13:48 8.12 8.12 8.12 8.12 0.2K
13:49 8.12 8.12 8.11 8.11 0.3K
13:52 8.12 8.12 8.12 8.12 0.1K
13:57 8.14 8.14 8.14 8.14 0.0K
13:59 8.14 8.14 8.14 8.14 0.1K
14:00 8.14 8.14 8.14 8.14 0.0K
14:03 8.11 8.11 8.11 8.11 1.5K
14:04 8.11 8.12 8.11 8.11 2.1K
14:05 8.13 8.13 8.13 8.13 0.1K
14:07 8.11 8.13 8.11 8.13 1.2K
14:09 8.13 8.13 8.13 8.13 0.2K
14:13 8.11 8.12 8.11 8.11 0.8K
14:15 8.13 8.13 8.11 8.11 0.5K
14:16 8.13 8.13 8.13 8.13 0.3K
14:17 8.13 8.14 8.13 8.14 0.8K
14:18 8.11 8.11 8.11 8.11 0.8K
14:19 8.15 8.15 8.15 8.15 3.9K
14:20 8.20 8.20 8.20 8.20 2.7K
14:22 8.15 8.15 8.15 8.15 0.5K
14:27 8.15 8.15 8.15 8.15 0.1K
14:28 8.16 8.17 8.16 8.17 0.6K
14:30 8.19 8.19 8.19 8.19 0.3K
14:31 8.17 8.17 8.17 8.17 0.2K
14:32 8.20 8.23 8.20 8.23 3.6K
14:33 8.22 8.22 8.22 8.22 0.2K
14:34 8.17 8.17 8.17 8.17 0.4K
14:35 8.21 8.21 8.21 8.21 0.6K
14:36 8.17 8.17 8.17 8.17 0.2K
14:41 8.17 8.17 8.17 8.17 1.1K
14:42 8.19 8.19 8.19 8.19 0.3K
14:43 8.17 8.17 8.17 8.17 1.0K
14:46 8.19 8.19 8.17 8.17 2.8K
14:50 8.17 8.18 8.17 8.18 2.7K
14:51 8.18 8.18 8.18 8.18 0.1K
14:52 8.18 8.18 8.15 8.15 0.8K
14:57 8.16 8.16 8.15 8.15 2.5K
15:00 8.15 8.15 8.15 8.15 0.0K
15:01 8.15 8.15 8.15 8.15 0.0K
15:02 8.14 8.15 8.14 8.15 4.4K
15:04 8.15 8.15 8.12 8.12 3.7K
15:05 8.12 8.12 8.12 8.12 0.3K
15:11 8.13 8.13 8.13 8.13 0.2K
15:12 8.12 8.12 8.12 8.12 0.1K
15:13 8.12 8.14 8.12 8.14 0.3K
15:16 8.13 8.13 8.13 8.13 1.0K
15:18 8.15 8.15 8.12 8.12 0.5K
15:19 8.15 8.15 8.15 8.15 0.1K
15:21 8.13 8.13 8.13 8.13 0.7K
15:28 8.12 8.12 8.12 8.12 2.4K
15:29 8.12 8.12 8.12 8.12 0.0K
15:32 8.12 8.12 8.12 8.12 1.0K
15:33 8.12 8.12 8.12 8.12 0.1K
15:35 8.12 8.15 8.12 8.15 4.3K
15:36 8.15 8.15 8.12 8.12 0.9K
15:38 8.15 8.15 8.12 8.14 2.2K
15:40 8.15 8.15 8.15 8.15 0.1K
15:44 8.15 8.15 8.15 8.15 12.5K
15:46 8.11 8.15 8.11 8.15 0.6K
15:47 8.15 8.15 8.15 8.15 0.5K
15:49 8.15 8.15 8.15 8.15 3.1K
15:53 8.17 8.17 8.17 8.17 0.1K
15:56 8.18 8.18 8.13 8.13 1.1K
15:58 8.14 8.14 8.14 8.14 0.2K
16:00 8.15 8.15 8.15 8.15 0.2K
16:04 8.12 8.12 8.12 8.12 0.5K
16:10 8.12 8.12 8.11 8.11 0.2K
16:13 8.11 8.12 8.11 8.12 1.0K
16:14 8.14 8.14 8.14 8.14 0.1K
16:18 8.11 8.11 8.11 8.11 0.2K
16:19 8.11 8.11 8.11 8.11 2.0K
16:20 8.12 8.12 8.12 8.12 0.5K
16:21 8.12 8.12 8.12 8.12 0.4K
16:25 8.12 8.15 8.12 8.15 0.4K
16:26 8.11 8.11 8.11 8.11 0.6K
16:27 8.11 8.11 8.11 8.11 0.2K
16:35 8.14 8.14 8.14 8.14 0.1K
16:38 8.11 8.11 8.11 8.11 0.5K
16:40 8.13 8.13 8.13 8.13 0.1K
16:48 8.11 8.11 8.11 8.11 1.0K
16:49 8.11 8.12 8.11 8.12 0.3K
16:50 8.13 8.13 8.11 8.11 0.1K
16:52 8.11 8.11 8.11 8.11 0.0K
16:53 8.11 8.11 8.11 8.11 0.2K
16:57 8.11 8.11 8.11 8.11 0.0K
17:01 8.11 8.11 8.11 8.11 0.2K
17:02 8.11 8.12 8.11 8.12 0.2K
17:03 8.11 8.12 8.11 8.12 1.8K
17:04 8.12 8.13 8.12 8.13 5.0K
17:07 8.11 8.11 8.11 8.11 0.1K
17:08 8.10 8.10 8.10 8.10 5.0K
17:09 8.10 8.10 8.09 8.09 1.5K
17:10 8.09 8.10 8.09 8.10 6.5K
17:11 8.10 8.10 8.10 8.10 0.1K
17:12 8.10 8.10 8.10 8.10 0.5K
17:15 8.14 8.14 8.14 8.14 0.0K
17:16 8.18 8.18 8.15 8.18 4.3K
17:18 8.16 8.16 8.16 8.16 2.0K
17:20 8.22 8.22 8.22 8.22 7.3K
17:24 8.23 8.23 8.23 8.23 0.7K
17:25 8.20 8.20 8.20 8.20 1.4K
17:26 8.20 8.21 8.20 8.21 0.6K
17:27 8.22 8.25 8.22 8.24 4.6K
17:28 8.24 8.24 8.24 8.24 0.9K
17:29 8.28 8.28 8.20 8.21 15.2K
17:35 8.18 8.18 8.18 8.18 0.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible