ING Groep N.V. (INGA.AS)
Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
03 oct 2021 - 03 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2022 | 8.71 | 8.95 | 8.58 | 8.91 | 8.91 | 13,764,320 |
| 30 sept 2022 | 8.65 | 8.88 | 8.63 | 8.86 | 8.86 | 20,605,385 |
| 29 sept 2022 | 8.60 | 8.67 | 8.43 | 8.61 | 8.61 | 22,071,898 |
| 28 sept 2022 | 8.80 | 8.84 | 8.47 | 8.66 | 8.66 | 20,930,937 |
| 27 sept 2022 | 9.23 | 9.30 | 8.93 | 8.93 | 8.93 | 16,383,758 |
| 26 sept 2022 | 9.19 | 9.32 | 9.06 | 9.18 | 9.18 | 12,201,596 |
| 23 sept 2022 | 9.70 | 9.70 | 9.25 | 9.28 | 9.28 | 16,740,904 |
| 22 sept 2022 | 9.67 | 9.91 | 9.58 | 9.74 | 9.74 | 12,251,383 |
| 21 sept 2022 | 9.66 | 9.82 | 9.60 | 9.80 | 9.80 | 13,442,879 |
| 20 sept 2022 | 9.83 | 10.07 | 9.78 | 9.78 | 9.78 | 17,945,040 |
| 19 sept 2022 | 9.79 | 9.85 | 9.68 | 9.77 | 9.77 | 11,229,597 |
| 16 sept 2022 | 9.84 | 9.87 | 9.71 | 9.82 | 9.82 | 30,344,907 |
| 15 sept 2022 | 9.72 | 10.07 | 9.72 | 9.94 | 9.94 | 27,284,519 |
| 14 sept 2022 | 9.50 | 9.67 | 9.48 | 9.61 | 9.61 | 16,911,376 |
| 13 sept 2022 | 9.74 | 9.76 | 9.51 | 9.57 | 9.57 | 21,270,183 |
| 12 sept 2022 | 9.17 | 9.57 | 9.16 | 9.57 | 9.57 | 24,035,139 |
| 09 sept 2022 | 8.92 | 9.17 | 8.91 | 9.04 | 9.04 | 16,150,763 |
| 08 sept 2022 | 8.67 | 8.92 | 8.60 | 8.85 | 8.85 | 16,537,937 |
| 07 sept 2022 | 8.58 | 8.64 | 8.48 | 8.62 | 8.62 | 11,537,778 |
| 06 sept 2022 | 8.51 | 8.71 | 8.51 | 8.64 | 8.64 | 12,696,961 |
| 05 sept 2022 | 8.68 | 8.70 | 8.46 | 8.50 | 8.50 | 13,069,773 |
| 02 sept 2022 | 8.65 | 8.83 | 8.60 | 8.83 | 8.83 | 13,507,868 |
| 01 sept 2022 | 8.69 | 8.72 | 8.53 | 8.61 | 8.61 | 10,239,928 |
| 31 ago 2022 | 8.91 | 8.94 | 8.72 | 8.77 | 8.77 | 13,428,563 |
| 30 ago 2022 | 8.74 | 9.05 | 8.71 | 8.83 | 8.83 | 12,687,140 |
| 29 ago 2022 | 8.65 | 8.72 | 8.54 | 8.71 | 8.71 | 9,784,439 |
| 26 ago 2022 | 9.00 | 9.04 | 8.70 | 8.73 | 8.73 | 13,024,963 |
| 25 ago 2022 | 9.09 | 9.10 | 8.92 | 8.98 | 8.98 | 8,066,807 |
| 24 ago 2022 | 8.99 | 9.03 | 8.85 | 9.01 | 9.01 | 8,744,124 |
| 23 ago 2022 | 8.81 | 9.07 | 8.79 | 9.01 | 9.01 | 12,764,619 |
| 22 ago 2022 | 9.07 | 9.08 | 8.73 | 8.86 | 8.86 | 14,048,713 |
| 19 ago 2022 | 9.24 | 9.31 | 9.08 | 9.11 | 9.11 | 14,665,732 |
| 18 ago 2022 | 9.32 | 9.33 | 9.21 | 9.27 | 9.27 | 8,849,874 |
| 17 ago 2022 | 9.55 | 9.56 | 9.28 | 9.29 | 9.29 | 10,393,556 |
| 16 ago 2022 | 9.50 | 9.55 | 9.47 | 9.50 | 9.50 | 10,467,788 |
| 15 ago 2022 | 9.58 | 9.58 | 9.39 | 9.50 | 9.50 | 8,771,427 |
| 12 ago 2022 | 9.48 | 9.55 | 9.44 | 9.49 | 9.49 | 12,528,431 |
| 11 ago 2022 | 9.43 | 9.47 | 9.35 | 9.41 | 9.41 | 10,672,004 |
| 10 ago 2022 | 9.37 | 9.41 | 9.29 | 9.37 | 9.37 | 13,943,593 |
| 09 ago 2022 | 9.45 | 9.45 | 9.30 | 9.32 | 9.32 | 9,605,755 |
| 08 ago 2022 | 9.36 | 9.49 | 9.31 | 9.42 | 9.42 | 11,521,637 |
| 08 ago 2022 | 0.17 Dividendo | |||||
| 05 ago 2022 | 9.31 | 9.48 | 9.22 | 9.46 | 9.29 | 14,815,469 |
| 04 ago 2022 | 9.34 | 9.36 | 9.20 | 9.31 | 9.15 | 23,183,969 |
| 03 ago 2022 | 9.45 | 9.58 | 9.38 | 9.56 | 9.39 | 13,340,734 |
| 02 ago 2022 | 9.33 | 9.49 | 9.31 | 9.43 | 9.26 | 10,634,533 |
| 01 ago 2022 | 9.45 | 9.53 | 9.35 | 9.36 | 9.20 | 11,635,134 |
| 29 jul 2022 | 9.39 | 9.54 | 9.35 | 9.49 | 9.32 | 16,011,863 |
| 28 jul 2022 | 9.29 | 9.35 | 9.22 | 9.31 | 9.15 | 18,164,826 |
| 27 jul 2022 | 9.28 | 9.32 | 9.16 | 9.21 | 9.04 | 11,836,678 |
| 26 jul 2022 | 9.28 | 9.31 | 9.20 | 9.25 | 9.08 | 13,463,248 |
| 25 jul 2022 | 9.03 | 9.36 | 8.99 | 9.28 | 9.11 | 17,334,975 |
| 22 jul 2022 | 9.11 | 9.23 | 8.99 | 9.05 | 8.89 | 15,440,486 |
| 21 jul 2022 | 9.10 | 9.34 | 8.94 | 9.18 | 9.01 | 20,585,778 |
| 20 jul 2022 | 9.31 | 9.40 | 9.06 | 9.18 | 9.01 | 17,265,071 |
| 19 jul 2022 | 8.82 | 9.26 | 8.80 | 9.19 | 9.02 | 16,840,202 |
| 18 jul 2022 | 8.75 | 8.96 | 8.73 | 8.85 | 8.69 | 13,375,916 |
| 15 jul 2022 | 8.59 | 8.70 | 8.46 | 8.69 | 8.54 | 18,198,604 |
| 14 jul 2022 | 8.98 | 9.06 | 8.63 | 8.63 | 8.47 | 19,568,582 |
| 13 jul 2022 | 9.18 | 9.27 | 8.96 | 9.01 | 8.85 | 18,569,767 |
| 12 jul 2022 | 9.15 | 9.26 | 8.99 | 9.25 | 9.09 | 20,193,807 |
| 11 jul 2022 | 9.26 | 9.41 | 9.21 | 9.25 | 9.09 | 12,290,674 |
| 08 jul 2022 | 9.21 | 9.48 | 9.18 | 9.42 | 9.25 | 14,666,573 |
| 07 jul 2022 | 9.20 | 9.31 | 9.16 | 9.23 | 9.07 | 22,359,742 |
| 06 jul 2022 | 9.25 | 9.31 | 8.99 | 9.07 | 8.91 | 18,064,453 |
| 05 jul 2022 | 9.41 | 9.51 | 9.10 | 9.15 | 8.99 | 20,747,344 |
| 04 jul 2022 | 9.44 | 9.48 | 9.27 | 9.40 | 9.23 | 9,407,609 |
| 01 jul 2022 | 9.37 | 9.62 | 9.31 | 9.44 | 9.27 | 14,670,107 |
| 30 jun 2022 | 9.59 | 9.60 | 9.26 | 9.43 | 9.26 | 22,938,035 |
| 29 jun 2022 | 9.77 | 9.83 | 9.66 | 9.71 | 9.54 | 11,825,004 |
| 28 jun 2022 | 9.93 | 9.98 | 9.82 | 9.84 | 9.66 | 12,281,591 |
| 27 jun 2022 | 9.82 | 10.01 | 9.77 | 9.83 | 9.65 | 11,974,204 |
| 24 jun 2022 | 9.67 | 9.84 | 9.49 | 9.78 | 9.60 | 14,536,752 |
| 23 jun 2022 | 10.05 | 10.08 | 9.61 | 9.61 | 9.44 | 19,178,080 |
| 22 jun 2022 | 9.93 | 10.13 | 9.81 | 10.05 | 9.87 | 14,921,849 |
| 21 jun 2022 | 9.91 | 10.14 | 9.88 | 10.03 | 9.85 | 12,242,719 |
| 20 jun 2022 | 9.66 | 9.92 | 9.59 | 9.87 | 9.69 | 10,775,490 |
| 17 jun 2022 | 9.75 | 9.95 | 9.63 | 9.68 | 9.50 | 32,741,436 |
| 16 jun 2022 | 9.86 | 9.90 | 9.52 | 9.57 | 9.40 | 20,698,534 |
| 15 jun 2022 | 9.85 | 9.99 | 9.78 | 9.86 | 9.69 | 20,948,513 |
| 14 jun 2022 | 9.50 | 9.72 | 9.41 | 9.62 | 9.45 | 24,058,626 |
| 13 jun 2022 | 9.53 | 9.59 | 9.30 | 9.34 | 9.17 | 29,423,607 |
| 10 jun 2022 | 10.15 | 10.18 | 9.72 | 9.75 | 9.58 | 24,117,752 |
| 09 jun 2022 | 10.45 | 10.47 | 10.15 | 10.21 | 10.03 | 16,979,125 |
| 08 jun 2022 | 10.53 | 10.58 | 10.36 | 10.47 | 10.28 | 15,909,592 |
| 07 jun 2022 | 10.46 | 10.49 | 10.35 | 10.46 | 10.27 | 12,757,677 |
| 06 jun 2022 | 10.41 | 10.54 | 10.41 | 10.41 | 10.22 | 11,996,924 |
| 03 jun 2022 | 10.51 | 10.53 | 10.32 | 10.35 | 10.17 | 11,266,736 |
| 02 jun 2022 | 10.43 | 10.46 | 10.38 | 10.43 | 10.24 | 13,690,119 |
| 01 jun 2022 | 10.70 | 10.74 | 10.32 | 10.40 | 10.22 | 19,104,798 |
| 31 may 2022 | 10.44 | 10.64 | 10.44 | 10.52 | 10.33 | 25,693,239 |
| 30 may 2022 | 10.40 | 10.57 | 10.37 | 10.47 | 10.28 | 17,057,202 |
| 27 may 2022 | 10.15 | 10.23 | 10.04 | 10.19 | 10.01 | 11,476,586 |
| 26 may 2022 | 9.92 | 10.13 | 9.88 | 10.12 | 9.94 | 12,672,855 |
| 25 may 2022 | 9.93 | 10.00 | 9.72 | 9.95 | 9.77 | 16,741,488 |
| 24 may 2022 | 9.70 | 9.87 | 9.63 | 9.79 | 9.61 | 15,658,762 |
| 23 may 2022 | 9.57 | 9.81 | 9.48 | 9.81 | 9.64 | 17,585,357 |
| 20 may 2022 | 9.60 | 9.61 | 9.39 | 9.41 | 9.24 | 15,432,312 |
| 19 may 2022 | 9.38 | 9.48 | 9.24 | 9.46 | 9.29 | 15,001,777 |
| 18 may 2022 | 9.54 | 9.66 | 9.44 | 9.49 | 9.32 | 17,105,357 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
