U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 ene 202313.1213.2513.0113.2513.2514,303,076
30 ene 202313.0913.1112.9713.0613.0610,099,558
27 ene 202313.1213.1813.0513.1113.1111,604,467
26 ene 202312.8713.0612.8413.0513.0513,903,602
25 ene 202312.7912.8312.6812.8212.8214,152,330
24 ene 202312.6812.8312.6612.8012.8016,946,758
23 ene 202312.3412.6112.3412.6112.6111,177,700
20 ene 202312.2712.3312.2012.3112.3111,205,861
19 ene 202312.1912.2612.0112.1712.1715,159,981
18 ene 202312.4112.4712.2612.2612.2616,561,676
17 ene 202312.4712.5512.3412.4612.4613,684,079
16 ene 202312.6812.6912.4912.4912.499,912,278
13 ene 202312.5812.7012.5212.6412.6415,779,551
12 ene 202312.4012.5412.3612.5012.5015,039,088
11 ene 202312.2412.4212.2312.3612.3613,669,079
10 ene 202312.2512.2712.1612.1912.1910,831,351
09 ene 202312.3212.3812.2512.2712.2711,480,136
09 ene 20230.082 Dividendo
06 ene 202312.3012.3612.1912.3212.2413,781,787
05 ene 202312.2412.2912.1312.1912.1112,367,234
04 ene 202311.9812.3011.9812.2212.1419,148,253
03 ene 202311.6812.0411.6511.9511.8715,884,270
02 ene 202311.5111.7311.5011.6811.6010,314,262
30 dic 202211.4811.4811.3911.3911.317,456,736
29 dic 202211.4611.5311.4111.5011.427,344,710
28 dic 202211.6311.6311.4711.5011.426,919,650
27 dic 202211.5811.6311.5511.5811.507,187,648
23 dic 202211.6211.6311.4911.5311.458,046,922
22 dic 202211.6411.7111.5411.5811.5011,970,298
21 dic 202211.4811.6311.3411.6011.5210,905,814
20 dic 202211.2411.4811.2111.4611.3811,842,120
19 dic 202211.2711.3611.2011.2611.199,175,826
16 dic 202211.0411.3311.0411.2711.1926,060,827
15 dic 202211.3511.3611.0111.0911.0216,748,470
14 dic 202211.4811.5211.3411.3811.3010,804,794
13 dic 202211.3511.5911.3311.4811.4013,542,225
12 dic 202211.3511.3611.2511.2911.227,485,576
09 dic 202211.2511.3611.1811.3511.2810,926,298
08 dic 202211.2711.3111.1711.2111.1411,676,502
07 dic 202211.3011.4211.1811.2711.1913,921,143
06 dic 202211.3511.4111.2711.3611.2813,431,213
05 dic 202211.3911.5011.3311.3611.2813,840,873
02 dic 202211.3311.4811.3211.4211.3420,543,882
01 dic 202211.6311.6811.4411.4411.3717,307,636
30 nov 202211.7111.7611.5711.5911.5132,236,762
29 nov 202211.4911.7211.4811.6611.5814,962,923
28 nov 202211.5911.6511.5111.5211.4411,441,451
25 nov 202211.6211.6611.5811.6311.5511,970,699
24 nov 202211.4911.5711.4711.5511.4711,659,470
23 nov 202211.6011.6311.4511.4711.4012,127,184
22 nov 202211.4111.6011.4111.5311.4614,038,566
21 nov 202211.4011.4711.3411.3611.2912,843,255
18 nov 202211.3411.5011.3411.4411.3621,722,666
17 nov 202211.2511.3111.0811.2911.2113,744,356
16 nov 202211.2911.3411.2211.2211.1517,789,572
15 nov 202211.2511.3511.1511.2911.2117,083,600
14 nov 202211.1211.2811.1211.2111.1416,670,963
11 nov 202211.0711.1910.9111.0911.0219,914,685
10 nov 202210.9211.1810.9211.0210.9521,779,122
09 nov 202211.0211.2010.9210.9910.9117,808,842
08 nov 202211.0711.1411.0611.0610.9914,966,790
07 nov 202210.8511.2010.8211.0911.0217,508,469
04 nov 202210.7511.0110.5610.9410.8724,599,238
03 nov 202210.2310.7510.1210.7310.6634,479,536
02 nov 202210.1910.249.899.899.8315,122,273
01 nov 202210.0210.169.9910.0710.0013,185,459
31 oct 20229.9410.019.899.959.8910,780,047
28 oct 20229.809.959.729.939.869,964,952
27 oct 20229.859.959.729.939.8615,058,074
26 oct 20229.929.979.839.909.8312,565,872
25 oct 20229.929.969.759.899.829,851,404
24 oct 20229.719.929.679.859.7811,974,199
21 oct 20229.519.699.499.689.6215,514,124
20 oct 20229.489.679.449.589.5210,892,589
19 oct 20229.539.609.409.549.4810,673,124
18 oct 20229.509.659.449.489.4113,393,457
17 oct 20229.249.479.199.409.3310,131,920
14 oct 20229.289.439.199.239.1722,311,628
13 oct 20228.759.158.699.089.0217,131,184
12 oct 20228.788.848.628.808.7411,200,645
11 oct 20228.858.888.718.838.779,648,906
10 oct 20228.949.018.878.908.8510,172,792
07 oct 20229.059.188.948.998.9414,609,975
06 oct 20229.309.359.089.109.0412,092,239
05 oct 20229.509.599.169.229.1613,980,831
04 oct 20229.109.509.099.509.4320,085,094
03 oct 20228.718.958.588.918.8513,765,320
30 sept 20228.658.888.638.868.8020,605,385
29 sept 20228.608.678.438.618.5622,071,898
28 sept 20228.808.848.478.668.6020,930,937
27 sept 20229.239.308.938.938.8716,383,758
26 sept 20229.199.329.069.189.1212,201,596
23 sept 20229.709.709.259.289.2116,740,904
22 sept 20229.679.919.589.749.6712,251,383
21 sept 20229.669.829.609.809.7413,442,879
20 sept 20229.8310.079.789.789.7217,945,040
19 sept 20229.799.859.689.779.7011,229,597
16 sept 20229.849.879.719.829.7630,344,907
15 sept 20229.7210.079.729.949.8727,284,519
14 sept 20229.509.679.489.619.5516,911,376
*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...