ING Groep N.V. (INGA.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

13.25

+0.19

(+1.47%)

Al cierre: 05:36PM CET

Periodo de tiempo:

31 ene 2022 - 31 ene 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
10 nov 2022	10.92	11.18	10.92	11.02	10.95	21,779,122
09 nov 2022	11.02	11.20	10.92	10.99	10.91	17,808,842
08 nov 2022	11.07	11.14	11.06	11.06	10.99	14,966,790
07 nov 2022	10.85	11.20	10.82	11.09	11.02	17,508,469
04 nov 2022	10.75	11.01	10.56	10.94	10.87	24,599,238
03 nov 2022	10.23	10.75	10.12	10.73	10.66	34,479,536
02 nov 2022	10.19	10.24	9.89	9.89	9.83	15,122,273
01 nov 2022	10.02	10.16	9.99	10.07	10.00	13,185,459
31 oct 2022	9.94	10.01	9.89	9.95	9.89	10,780,047
28 oct 2022	9.80	9.95	9.72	9.93	9.86	9,964,952
27 oct 2022	9.85	9.95	9.72	9.93	9.86	15,058,074
26 oct 2022	9.92	9.97	9.83	9.90	9.83	12,565,872
25 oct 2022	9.92	9.96	9.75	9.89	9.82	9,851,404
24 oct 2022	9.71	9.92	9.67	9.85	9.78	11,974,199
21 oct 2022	9.51	9.69	9.49	9.68	9.62	15,514,124
20 oct 2022	9.48	9.67	9.44	9.58	9.52	10,892,589
19 oct 2022	9.53	9.60	9.40	9.54	9.48	10,673,124
18 oct 2022	9.50	9.65	9.44	9.48	9.41	13,393,457
17 oct 2022	9.24	9.47	9.19	9.40	9.33	10,131,920
14 oct 2022	9.28	9.43	9.19	9.23	9.17	22,311,628
13 oct 2022	8.75	9.15	8.69	9.08	9.02	17,131,184
12 oct 2022	8.78	8.84	8.62	8.80	8.74	11,200,645
11 oct 2022	8.85	8.88	8.71	8.83	8.77	9,648,906
10 oct 2022	8.94	9.01	8.87	8.90	8.85	10,172,792
07 oct 2022	9.05	9.18	8.94	8.99	8.94	14,609,975
06 oct 2022	9.30	9.35	9.08	9.10	9.04	12,092,239
05 oct 2022	9.50	9.59	9.16	9.22	9.16	13,980,831
04 oct 2022	9.10	9.50	9.09	9.50	9.43	20,085,094
03 oct 2022	8.71	8.95	8.58	8.91	8.85	13,765,320
30 sept 2022	8.65	8.88	8.63	8.86	8.80	20,605,385
29 sept 2022	8.60	8.67	8.43	8.61	8.56	22,071,898
28 sept 2022	8.80	8.84	8.47	8.66	8.60	20,930,937
27 sept 2022	9.23	9.30	8.93	8.93	8.87	16,383,758
26 sept 2022	9.19	9.32	9.06	9.18	9.12	12,201,596
23 sept 2022	9.70	9.70	9.25	9.28	9.21	16,740,904
22 sept 2022	9.67	9.91	9.58	9.74	9.67	12,251,383
21 sept 2022	9.66	9.82	9.60	9.80	9.74	13,442,879
20 sept 2022	9.83	10.07	9.78	9.78	9.72	17,945,040
19 sept 2022	9.79	9.85	9.68	9.77	9.70	11,229,597
16 sept 2022	9.84	9.87	9.71	9.82	9.76	30,344,907
15 sept 2022	9.72	10.07	9.72	9.94	9.87	27,284,519
14 sept 2022	9.50	9.67	9.48	9.61	9.55	16,911,376
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...

S&P 5004,076.60+58.83(+1.46%)

Dow Jones34,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

Russell 20001,931.94+46.22(+2.45%)

Petróleo79.08+1.18(+1.51%)

Oro1,943.80+4.60(+0.24%)

ING Groep N.V. (INGA.AS)

S&P 500
4,076.60
+58.83(+1.46%)

Dow Jones
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

Russell 2000
1,931.94
+46.22(+2.45%)

Petróleo
79.08
+1.18(+1.51%)

Oro
1,943.80
+4.60(+0.24%)