U.S. markets open in 4 hours 32 minutes

ING Groep N.V. (ING)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.51-0.52 (-2.88%)
Al cierre: 04:00PM EDT
17.52 +0.01 (+0.06%)
Antes de la apertura del mercado: 04:39AM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 202417.6917.7617.4417.5117.511,559,000
03 jun 202417.9618.0417.8718.0318.031,941,700
31 may 202417.8017.9017.6817.8917.891,947,700
30 may 202417.6517.7917.6117.7817.781,885,700
29 may 202417.4317.5017.3617.4517.451,338,800
28 may 202417.8117.8217.6517.7317.732,070,200
24 may 202417.6317.7717.6217.7417.741,307,600
23 may 202417.8517.8917.6217.6417.641,429,500
22 may 202417.8617.9217.7317.8017.801,350,000
21 may 202417.9418.0217.9317.9817.981,266,400
20 may 202418.0118.0417.8617.8717.871,376,500
17 may 202417.8318.0017.7917.9817.982,188,600
16 may 202417.5517.6717.5217.6017.601,598,600
15 may 202417.6417.6817.5617.6417.641,973,300
14 may 202417.6617.8217.6417.8017.802,083,000
13 may 202417.3917.5317.3917.4417.442,137,300
10 may 202417.3217.3517.2517.2917.294,119,100
09 may 202417.3017.3417.2517.2817.281,787,700
08 may 202417.2017.3217.1817.3217.322,260,400
07 may 202417.3917.4417.3017.3417.342,597,400
06 may 202417.2817.3617.2417.2817.282,365,800
03 may 202417.1017.2117.0017.1817.184,083,600
02 may 202416.9817.1316.8517.0517.055,900,700
01 may 202415.7916.0815.7715.9315.932,110,400
30 abr 202415.8915.9315.7915.8015.802,506,000
29 abr 202416.0016.0015.8515.8815.882,195,000
26 abr 202415.8515.9815.8515.9415.942,552,200
25 abr 202415.5715.7715.5415.7215.722,768,400
24 abr 202415.6615.7315.6015.6615.663,147,500
24 abr 20240.82 Dividendo
23 abr 202416.5416.7316.5216.7215.903,116,500
22 abr 202416.2916.4716.2716.4115.612,614,500
19 abr 202416.1816.2616.1316.2015.413,859,900
18 abr 202416.0716.1916.0016.0415.255,720,700
17 abr 202416.0316.0915.7615.8615.084,279,300
16 abr 202415.7415.7515.5815.6414.874,457,000
15 abr 202416.1116.1815.8415.8415.064,754,500
12 abr 202415.9216.0215.7715.8115.034,596,300
11 abr 202416.8016.8116.4316.6515.832,713,800
10 abr 202416.8417.0716.7616.8416.012,760,800
09 abr 202417.1317.1816.9717.0316.191,710,400
08 abr 202417.0817.1517.0217.1116.272,546,500
05 abr 202416.7416.9716.7216.8716.043,038,900
04 abr 202417.0517.1016.7516.7815.962,842,800
03 abr 202416.6916.8616.6716.8316.002,502,100
02 abr 202416.4716.5316.4216.5015.692,709,700
01 abr 202416.4616.5216.3316.4415.632,033,600
28 mar 202416.4216.5116.4016.4915.683,136,700
27 mar 202416.2116.2716.1416.2615.462,485,100
26 mar 202416.1816.2716.0816.0915.303,271,300
25 mar 202415.8615.9815.8615.9215.142,021,500
22 mar 202415.9515.9715.8315.8515.071,687,000
21 mar 202415.7415.8215.7215.7815.013,211,300
20 mar 202415.5215.8415.5115.8115.032,739,200
19 mar 202415.7315.8315.7215.7514.983,044,900
18 mar 202415.5515.5815.4415.5714.812,569,200
15 mar 202415.3615.4315.3115.3514.603,286,200
14 mar 202415.3015.3315.2015.2614.513,486,100
13 mar 202415.3915.4915.3815.4014.644,201,200
12 mar 202415.2815.4415.2715.4314.674,419,500
11 mar 202414.8415.0514.8415.0514.313,547,400
08 mar 202414.7814.8214.6914.7214.002,319,900
07 mar 202414.4814.6514.4614.6413.922,858,400
06 mar 202414.4114.4214.2814.3613.664,760,100
05 mar 202414.1414.2914.1314.2213.522,887,600
04 mar 202414.0814.1514.0414.1013.412,868,200
01 mar 202413.7913.8313.6813.7813.103,261,800
29 feb 202413.7813.8013.6413.7213.056,711,700
28 feb 202413.8013.8713.7013.7113.042,653,900
27 feb 202413.6513.7713.6513.7513.082,441,100
26 feb 202413.7013.7313.5713.5812.912,005,500
23 feb 202413.7113.7813.7013.7413.071,931,700
22 feb 202413.7513.8113.6813.7113.043,231,800
21 feb 202413.6513.6713.5813.6412.972,939,100
20 feb 202413.5613.7213.5613.6913.022,993,500
16 feb 202413.3513.3813.3013.3212.672,789,900
15 feb 202413.2413.4213.2413.4112.752,704,000
14 feb 202413.1213.1813.0913.1812.532,436,300
13 feb 202413.1613.1712.9513.0212.385,209,000
12 feb 202413.1713.2513.1513.2112.562,543,000
09 feb 202412.8913.0712.8813.0512.413,923,300
08 feb 202412.8912.9112.8112.8912.262,795,000
07 feb 202412.8512.9312.7812.9012.273,446,400
06 feb 202413.0013.1012.9813.0412.402,215,600
05 feb 202412.9513.0112.8812.9712.332,980,300
02 feb 202413.2613.3113.1013.1812.535,818,600
01 feb 202413.3513.4613.2113.3612.708,195,500
31 ene 202414.4214.4414.1814.2013.503,125,000
30 ene 202414.1414.2714.1414.2413.541,978,600
29 ene 202414.1514.2014.0814.1913.491,642,300
26 ene 202414.2514.2914.2014.2813.581,821,600
25 ene 202414.1914.2014.0414.1713.482,877,800
24 ene 202414.2314.2514.1514.1713.482,618,400
23 ene 202413.9914.0313.9014.0213.332,253,700
22 ene 202414.0114.0513.9513.9813.292,377,900
19 ene 202413.8714.0013.8313.9913.302,087,600
18 ene 202413.8113.8513.7113.8413.162,808,600
17 ene 202413.6713.7813.6413.7313.063,670,100
16 ene 202413.8713.8813.7313.7413.073,589,900
12 ene 202414.2114.2414.0414.0913.402,566,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...