U.S. Markets closed
F S&P 500
4,568.00 -8.50 (-0.19%) F Dow Jones
36,213.00 -55.00 (-0.15%) F Nasdaq
15,834.00 -35.00 (-0.22%) Russell 2000 Futures
1,879.80 -5.10 (-0.27%) Petróleo
73.13 +0.09 (+0.12%) Oro
2,053.70 +11.50 (+0.56%)
ING Groep N.V. (INGA.AS)
Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CET
Periodo de tiempo:
05 dic 2022 - 05 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | - | - | - | - | - | - |
| 04 dic 2023 | 12.97 | 13.00 | 12.89 | 12.94 | 12.94 | 9,095,564 |
| 01 dic 2023 | 12.93 | 12.96 | 12.84 | 12.88 | 12.88 | 10,164,303 |
| 30 nov 2023 | 12.86 | 12.91 | 12.79 | 12.88 | 12.88 | 16,539,927 |
| 29 nov 2023 | 12.60 | 12.84 | 12.60 | 12.77 | 12.77 | 9,973,748 |
| 28 nov 2023 | 12.62 | 12.68 | 12.58 | 12.65 | 12.65 | 8,682,491 |
| 27 nov 2023 | 12.69 | 12.73 | 12.65 | 12.65 | 12.65 | 8,558,960 |
| 24 nov 2023 | 12.62 | 12.72 | 12.60 | 12.70 | 12.70 | 9,587,044 |
| 23 nov 2023 | 12.60 | 12.60 | 12.30 | 12.58 | 12.58 | 12,765,376 |
| 22 nov 2023 | 12.72 | 12.78 | 12.62 | 12.68 | 12.68 | 8,333,363 |
| 21 nov 2023 | 12.65 | 12.80 | 12.65 | 12.73 | 12.73 | 10,708,888 |
| 20 nov 2023 | 12.82 | 12.86 | 12.68 | 12.71 | 12.71 | 8,994,710 |
| 17 nov 2023 | 12.59 | 12.76 | 12.59 | 12.75 | 12.75 | 14,336,854 |
| 16 nov 2023 | 12.62 | 12.67 | 12.55 | 12.58 | 12.58 | 10,920,436 |
| 15 nov 2023 | 12.47 | 12.62 | 12.45 | 12.60 | 12.60 | 11,936,354 |
| 14 nov 2023 | 12.27 | 12.50 | 12.20 | 12.47 | 12.47 | 14,269,208 |
| 13 nov 2023 | 12.20 | 12.32 | 12.18 | 12.28 | 12.28 | 11,898,380 |
| 10 nov 2023 | 12.11 | 12.22 | 12.09 | 12.16 | 12.16 | 10,712,602 |
| 09 nov 2023 | 12.10 | 12.19 | 11.78 | 12.15 | 12.15 | 14,221,274 |
| 08 nov 2023 | 12.11 | 12.24 | 12.01 | 12.16 | 12.16 | 12,515,586 |
| 07 nov 2023 | 12.25 | 12.35 | 12.11 | 12.22 | 12.22 | 10,581,888 |
| 06 nov 2023 | 12.33 | 12.34 | 12.20 | 12.31 | 12.31 | 9,962,081 |
| 03 nov 2023 | 11.90 | 12.30 | 11.83 | 12.25 | 12.25 | 18,838,544 |
| 02 nov 2023 | 11.93 | 12.07 | 11.43 | 11.79 | 11.79 | 22,148,271 |
| 01 nov 2023 | 12.09 | 12.14 | 11.95 | 12.01 | 12.01 | 10,352,447 |
| 31 oct 2023 | 12.02 | 12.09 | 11.97 | 12.03 | 12.03 | 8,797,002 |
| 30 oct 2023 | 11.96 | 12.02 | 11.90 | 12.01 | 12.01 | 6,466,205 |
| 27 oct 2023 | 12.20 | 12.21 | 11.88 | 11.88 | 11.88 | 9,907,533 |
| 26 oct 2023 | 11.93 | 11.96 | 11.71 | 11.95 | 11.95 | 8,566,980 |
| 25 oct 2023 | 12.01 | 12.05 | 11.90 | 12.04 | 12.04 | 6,278,910 |
| 24 oct 2023 | 12.09 | 12.13 | 11.99 | 12.05 | 12.05 | 5,327,468 |
| 23 oct 2023 | 12.11 | 12.16 | 11.99 | 12.12 | 12.12 | 5,815,926 |
| 20 oct 2023 | 12.21 | 12.29 | 12.02 | 12.05 | 12.05 | 12,121,439 |
| 19 oct 2023 | 12.41 | 12.41 | 12.21 | 12.38 | 12.38 | 8,423,413 |
| 18 oct 2023 | 12.60 | 12.61 | 12.40 | 12.45 | 12.45 | 7,326,995 |
| 17 oct 2023 | 12.56 | 12.66 | 12.49 | 12.59 | 12.59 | 7,229,142 |
| 16 oct 2023 | 12.58 | 12.63 | 12.43 | 12.57 | 12.57 | 7,001,115 |
| 13 oct 2023 | 12.70 | 12.75 | 12.48 | 12.51 | 12.51 | 9,718,063 |
| 12 oct 2023 | 12.93 | 12.95 | 12.73 | 12.75 | 12.75 | 8,346,663 |
| 11 oct 2023 | 12.75 | 12.90 | 12.72 | 12.86 | 12.86 | 8,184,026 |
| 10 oct 2023 | 12.68 | 12.85 | 12.68 | 12.78 | 12.78 | 10,279,443 |
| 09 oct 2023 | 12.63 | 12.63 | 12.43 | 12.52 | 12.52 | 8,612,804 |
| 06 oct 2023 | 12.59 | 12.81 | 12.55 | 12.74 | 12.74 | 11,543,917 |
| 05 oct 2023 | 12.52 | 12.58 | 12.37 | 12.53 | 12.53 | 7,505,659 |
| 04 oct 2023 | 12.29 | 12.58 | 12.22 | 12.44 | 12.44 | 11,552,295 |
| 03 oct 2023 | 12.35 | 12.56 | 12.29 | 12.35 | 12.35 | 6,692,283 |
| 02 oct 2023 | 12.63 | 12.72 | 12.43 | 12.48 | 12.48 | 7,568,490 |
| 29 sept 2023 | 12.59 | 12.63 | 12.52 | 12.55 | 12.55 | 7,984,770 |
| 28 sept 2023 | 12.40 | 12.59 | 12.35 | 12.55 | 12.55 | 9,379,329 |
| 27 sept 2023 | 12.45 | 12.55 | 12.35 | 12.42 | 12.42 | 7,962,855 |
| 26 sept 2023 | 12.34 | 12.51 | 12.19 | 12.43 | 12.43 | 11,704,413 |
| 25 sept 2023 | 12.26 | 12.48 | 12.23 | 12.37 | 12.37 | 11,375,588 |
| 22 sept 2023 | 13.11 | 13.14 | 12.30 | 12.33 | 12.33 | 30,344,786 |
| 21 sept 2023 | 13.03 | 13.19 | 12.95 | 13.17 | 13.17 | 9,201,128 |
| 20 sept 2023 | 13.01 | 13.18 | 12.92 | 13.12 | 13.12 | 9,999,810 |
| 19 sept 2023 | 12.78 | 12.97 | 12.78 | 12.97 | 12.97 | 7,650,870 |
| 18 sept 2023 | 13.02 | 13.12 | 12.73 | 12.80 | 12.80 | 11,430,024 |
| 15 sept 2023 | 13.13 | 13.17 | 12.98 | 13.02 | 13.02 | 26,474,194 |
| 14 sept 2023 | 12.87 | 13.16 | 12.76 | 13.08 | 13.08 | 13,872,426 |
| 13 sept 2023 | 12.91 | 12.97 | 12.82 | 12.87 | 12.87 | 8,579,307 |
| 12 sept 2023 | 12.94 | 12.96 | 12.85 | 12.89 | 12.89 | 9,821,168 |
| 11 sept 2023 | 12.88 | 12.93 | 12.79 | 12.85 | 12.85 | 8,333,099 |
| 08 sept 2023 | 12.79 | 12.83 | 12.51 | 12.73 | 12.73 | 9,360,664 |
| 07 sept 2023 | 12.84 | 12.92 | 12.70 | 12.72 | 12.72 | 8,495,316 |
| 06 sept 2023 | 12.92 | 13.04 | 12.82 | 12.89 | 12.89 | 8,890,412 |
| 05 sept 2023 | 12.90 | 13.18 | 12.77 | 13.00 | 13.00 | 9,099,487 |
| 04 sept 2023 | 13.09 | 13.17 | 12.93 | 12.97 | 12.97 | 7,750,012 |
| 01 sept 2023 | 13.13 | 13.20 | 13.01 | 13.05 | 13.05 | 10,335,654 |
| 31 ago 2023 | 13.40 | 13.45 | 13.09 | 13.10 | 13.10 | 17,420,101 |
| 30 ago 2023 | 13.43 | 13.57 | 13.39 | 13.39 | 13.39 | 11,284,790 |
| 29 ago 2023 | 13.40 | 13.44 | 13.32 | 13.41 | 13.41 | 13,978,341 |
| 28 ago 2023 | 13.27 | 13.39 | 13.22 | 13.36 | 13.36 | 14,704,289 |
| 25 ago 2023 | 13.15 | 13.30 | 13.14 | 13.15 | 13.15 | 15,158,564 |
| 24 ago 2023 | 13.20 | 13.22 | 13.04 | 13.15 | 13.15 | 13,329,439 |
| 23 ago 2023 | 13.12 | 13.28 | 13.01 | 13.08 | 13.08 | 12,553,246 |
| 22 ago 2023 | 13.05 | 13.16 | 13.03 | 13.06 | 13.06 | 14,153,227 |
| 21 ago 2023 | 12.93 | 13.13 | 12.93 | 12.99 | 12.99 | 13,039,802 |
| 18 ago 2023 | 12.90 | 12.98 | 12.78 | 12.92 | 12.92 | 12,668,572 |
| 17 ago 2023 | 12.85 | 13.15 | 12.85 | 13.00 | 13.00 | 13,386,630 |
| 16 ago 2023 | 12.97 | 13.07 | 12.89 | 12.97 | 12.97 | 10,239,031 |
| 15 ago 2023 | 13.12 | 13.16 | 12.97 | 13.01 | 13.01 | 9,648,404 |
| 14 ago 2023 | 13.10 | 13.24 | 13.03 | 13.09 | 13.09 | 12,416,505 |
| 11 ago 2023 | 13.23 | 13.25 | 12.99 | 13.10 | 13.10 | 13,743,470 |
| 10 ago 2023 | 13.05 | 13.28 | 13.00 | 13.27 | 13.27 | 16,724,896 |
| 09 ago 2023 | 13.09 | 13.11 | 12.90 | 12.97 | 12.97 | 13,756,851 |
| 08 ago 2023 | 13.06 | 13.13 | 12.70 | 12.92 | 12.92 | 17,330,074 |
| 07 ago 2023 | 13.13 | 13.24 | 13.06 | 13.20 | 13.20 | 14,483,309 |
| 04 ago 2023 | 13.40 | 13.45 | 13.18 | 13.45 | 13.45 | 18,896,862 |
| 03 ago 2023 | 13.12 | 13.26 | 13.00 | 13.26 | 13.26 | 17,002,245 |
| 02 ago 2023 | 12.98 | 13.13 | 12.77 | 13.06 | 13.06 | 13,122,231 |
| 01 ago 2023 | 13.30 | 13.43 | 13.21 | 13.25 | 13.25 | 10,317,427 |
| 31 jul 2023 | 13.24 | 13.33 | 13.21 | 13.28 | 13.28 | 9,781,616 |
| 28 jul 2023 | 13.22 | 13.29 | 13.16 | 13.25 | 13.25 | 11,701,743 |
| 27 jul 2023 | 13.16 | 13.25 | 13.09 | 13.21 | 13.21 | 12,127,553 |
| 26 jul 2023 | 13.24 | 13.28 | 13.01 | 13.10 | 13.10 | 11,717,599 |
| 25 jul 2023 | 13.32 | 13.34 | 13.20 | 13.28 | 13.28 | 7,059,194 |
| 24 jul 2023 | 13.21 | 13.31 | 13.15 | 13.31 | 13.31 | 7,177,158 |
| 21 jul 2023 | 13.24 | 13.32 | 13.16 | 13.27 | 13.27 | 9,609,004 |
| 20 jul 2023 | 13.05 | 13.22 | 13.04 | 13.18 | 13.18 | 8,441,986 |
| 19 jul 2023 | 13.12 | 13.14 | 12.95 | 13.08 | 13.08 | 8,324,592 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.