Yahoo

Correo

U.S. markets open in 4 hours 2 minutes

F S&P 500
4,072.50
+15.00(+0.37%)
F Dow Jones
33,039.00
+136.00(+0.41%)
F Nasdaq
12,997.25
+32.25(+0.25%)
E-mini Russell 2000 Index Futur
1,793.60
+9.30(+0.52%)
Petróleo
73.62
+0.65(+0.89%)
Oro
1,984.90
+0.40(+0.02%)

TECNOLOGÍA

Amazon tira los precios de consolas y videojuegos en su Semana del Geek

ING Groep N.V. (INGA.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

11.08

+0.21

(+1.93%)

A partir del 11:13AM CEST. Mercado abierto.

Periodo de tiempo:

30 mar 2022 - 30 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 mar 2023	10.94	11.11	10.89	11.08	11.08	3,739,109
29 mar 2023	-	-	-	-	-	-
28 mar 2023	10.79	10.83	10.52	10.72	10.72	14,127,339
27 mar 2023	10.63	10.75	10.37	10.54	10.54	21,705,218
24 mar 2023	10.67	10.70	10.14	10.38	10.38	34,571,431
23 mar 2023	10.90	11.04	10.77	10.78	10.78	18,460,250
22 mar 2023	11.10	11.44	10.94	11.09	11.09	22,269,966
21 mar 2023	10.78	11.24	10.73	11.16	11.16	28,376,943
20 mar 2023	10.20	10.66	9.59	10.53	10.53	53,175,618
17 mar 2023	11.09	11.24	10.43	10.60	10.60	39,359,365
16 mar 2023	11.17	11.32	10.68	11.00	11.00	32,132,083
15 mar 2023	11.87	11.88	10.71	10.78	10.78	45,207,987
14 mar 2023	11.70	12.06	11.49	11.92	11.92	27,172,333
13 mar 2023	12.45	12.51	11.25	11.72	11.72	32,909,358
10 mar 2023	12.59	12.59	12.15	12.44	12.44	25,756,962
09 mar 2023	13.22	13.28	12.97	13.04	13.04	9,116,175
08 mar 2023	13.15	13.26	13.13	13.22	13.22	8,682,915
07 mar 2023	13.50	13.52	13.18	13.22	13.22	11,082,571
06 mar 2023	13.50	13.55	13.39	13.49	13.49	8,503,278
03 mar 2023	13.18	13.42	13.17	13.41	13.41	10,658,300
02 mar 2023	13.20	13.20	12.98	13.14	13.14	12,710,543
01 mar 2023	13.31	13.42	13.19	13.22	13.22	13,448,847
28 feb 2023	12.98	13.48	12.92	13.27	13.27	17,926,151
27 feb 2023	13.01	13.21	13.00	13.11	13.11	10,720,424
24 feb 2023	13.04	13.12	12.93	12.93	12.93	13,239,891
23 feb 2023	12.87	13.07	12.86	13.03	13.03	10,268,321
22 feb 2023	13.08	13.11	12.73	12.81	12.81	11,091,442
21 feb 2023	13.15	13.20	12.94	13.15	13.15	7,764,957
20 feb 2023	13.24	13.30	13.13	13.17	13.17	6,126,790
17 feb 2023	13.19	13.23	13.04	13.21	13.21	14,611,018
16 feb 2023	13.03	13.32	13.03	13.27	13.27	12,623,841
15 feb 2023	13.10	13.10	12.90	13.00	13.00	10,726,680
14 feb 2023	13.13	13.18	13.00	13.06	13.06	11,152,611
13 feb 2023	13.10	13.16	12.99	13.11	13.11	7,773,545
10 feb 2023	13.14	13.17	12.96	13.05	13.05	14,877,697
09 feb 2023	12.82	13.31	12.78	13.16	13.16	19,936,890
08 feb 2023	12.53	12.82	12.46	12.78	12.78	16,611,455
07 feb 2023	12.52	12.56	12.34	12.41	12.41	13,746,028
06 feb 2023	12.50	12.56	12.27	12.39	12.39	14,346,961
03 feb 2023	12.76	12.76	12.37	12.60	12.60	21,042,297
02 feb 2023	12.70	12.96	12.29	12.70	12.70	31,900,018
01 feb 2023	13.26	13.42	13.22	13.39	13.39	18,045,125
31 ene 2023	13.12	13.25	13.01	13.25	13.25	14,303,076
30 ene 2023	13.09	13.11	12.97	13.06	13.06	10,099,558
27 ene 2023	13.12	13.18	13.05	13.11	13.11	11,604,467
26 ene 2023	12.87	13.06	12.84	13.05	13.05	13,903,602
25 ene 2023	12.79	12.83	12.68	12.82	12.82	14,152,330
24 ene 2023	12.68	12.83	12.66	12.80	12.80	16,946,758
23 ene 2023	12.34	12.61	12.34	12.61	12.61	11,177,700
20 ene 2023	12.27	12.33	12.20	12.31	12.31	11,205,861
19 ene 2023	12.19	12.26	12.01	12.17	12.17	15,159,981
18 ene 2023	12.41	12.47	12.26	12.26	12.26	16,561,676
17 ene 2023	12.47	12.55	12.34	12.46	12.46	13,684,079
16 ene 2023	12.68	12.69	12.49	12.49	12.49	9,912,278
13 ene 2023	12.58	12.70	12.52	12.64	12.64	15,779,551
12 ene 2023	12.40	12.54	12.36	12.50	12.50	15,039,088
11 ene 2023	12.24	12.42	12.23	12.36	12.36	13,669,079
10 ene 2023	12.25	12.27	12.16	12.19	12.19	10,831,351
09 ene 2023	12.32	12.38	12.25	12.27	12.27	11,480,136
09 ene 2023	0.082 Dividendo
06 ene 2023	12.30	12.36	12.19	12.32	12.24	13,781,787
05 ene 2023	12.24	12.29	12.13	12.19	12.11	12,367,234
04 ene 2023	11.98	12.30	11.98	12.22	12.14	19,148,253
03 ene 2023	11.68	12.04	11.65	11.95	11.87	15,884,270
02 ene 2023	11.51	11.73	11.50	11.68	11.60	10,314,262
30 dic 2022	11.48	11.48	11.39	11.39	11.31	7,456,736
29 dic 2022	11.46	11.53	11.41	11.50	11.42	7,344,710
28 dic 2022	11.63	11.63	11.47	11.50	11.42	6,919,650
27 dic 2022	11.58	11.63	11.55	11.58	11.50	7,187,648
23 dic 2022	11.62	11.63	11.49	11.53	11.45	8,046,922
22 dic 2022	11.64	11.71	11.54	11.58	11.50	11,970,298
21 dic 2022	11.48	11.63	11.34	11.60	11.52	10,905,814
20 dic 2022	11.24	11.48	11.21	11.46	11.38	11,842,120
19 dic 2022	11.27	11.36	11.20	11.26	11.19	9,175,826
16 dic 2022	11.04	11.33	11.04	11.27	11.19	26,060,827
15 dic 2022	11.35	11.36	11.01	11.09	11.02	16,748,470
14 dic 2022	11.48	11.52	11.34	11.38	11.30	10,804,794
13 dic 2022	11.35	11.59	11.33	11.48	11.40	13,542,225
12 dic 2022	11.35	11.36	11.25	11.29	11.22	7,485,576
09 dic 2022	11.25	11.36	11.18	11.35	11.28	10,926,298
08 dic 2022	11.27	11.31	11.17	11.21	11.14	11,676,502
07 dic 2022	11.30	11.42	11.18	11.27	11.19	13,921,143
06 dic 2022	11.35	11.41	11.27	11.36	11.28	13,431,213
05 dic 2022	11.39	11.50	11.33	11.36	11.28	13,840,873
02 dic 2022	11.33	11.48	11.32	11.42	11.34	20,543,882
01 dic 2022	11.63	11.68	11.44	11.44	11.37	17,307,636
30 nov 2022	11.71	11.76	11.57	11.59	11.51	32,236,762
29 nov 2022	11.49	11.72	11.48	11.66	11.58	14,962,923
28 nov 2022	11.59	11.65	11.51	11.52	11.44	11,441,451
25 nov 2022	11.62	11.66	11.58	11.63	11.55	11,970,699
24 nov 2022	11.49	11.57	11.47	11.55	11.47	11,659,470
23 nov 2022	11.60	11.63	11.45	11.47	11.40	12,127,184
22 nov 2022	11.41	11.60	11.41	11.53	11.46	14,038,566
21 nov 2022	11.40	11.47	11.34	11.36	11.29	12,843,255
18 nov 2022	11.34	11.50	11.34	11.44	11.36	21,722,666
17 nov 2022	11.25	11.31	11.08	11.29	11.21	13,744,356
16 nov 2022	11.29	11.34	11.22	11.22	11.15	17,789,572
15 nov 2022	11.25	11.35	11.15	11.29	11.21	17,083,600
14 nov 2022	11.12	11.28	11.12	11.21	11.14	16,670,963
11 nov 2022	11.07	11.19	10.91	11.09	11.02	19,914,685
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...

F S&P 5004,072.50+15.00(+0.37%)

F Dow Jones33,039.00+136.00(+0.41%)

F Nasdaq12,997.25+32.25(+0.25%)

E-mini Russell 2000 Index Futur1,793.60+9.30(+0.52%)

Petróleo73.62+0.65(+0.89%)

Oro1,984.90+0.40(+0.02%)

Amazon tira los precios de consolas y videojuegos en su Semana del Geek

ING Groep N.V. (INGA.AS)

F S&P 500
4,072.50
+15.00(+0.37%)

F Dow Jones
33,039.00
+136.00(+0.41%)

F Nasdaq
12,997.25
+32.25(+0.25%)

E-mini Russell 2000 Index Futur
1,793.60
+9.30(+0.52%)

Petróleo
73.62
+0.65(+0.89%)

Oro
1,984.90
+0.40(+0.02%)