U.S. markets close in 4 hours 7 minutes

ING Groep N.V. (INGA.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
8.91+0.05 (+0.61%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
03 oct 2021 - 03 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 20228.718.958.588.918.9113,764,320
30 sept 20228.658.888.638.868.8620,605,385
29 sept 20228.608.678.438.618.6122,071,898
28 sept 20228.808.848.478.668.6620,930,937
27 sept 20229.239.308.938.938.9316,383,758
26 sept 20229.199.329.069.189.1812,201,596
23 sept 20229.709.709.259.289.2816,740,904
22 sept 20229.679.919.589.749.7412,251,383
21 sept 20229.669.829.609.809.8013,442,879
20 sept 20229.8310.079.789.789.7817,945,040
19 sept 20229.799.859.689.779.7711,229,597
16 sept 20229.849.879.719.829.8230,344,907
15 sept 20229.7210.079.729.949.9427,284,519
14 sept 20229.509.679.489.619.6116,911,376
13 sept 20229.749.769.519.579.5721,270,183
12 sept 20229.179.579.169.579.5724,035,139
09 sept 20228.929.178.919.049.0416,150,763
08 sept 20228.678.928.608.858.8516,537,937
07 sept 20228.588.648.488.628.6211,537,778
06 sept 20228.518.718.518.648.6412,696,961
05 sept 20228.688.708.468.508.5013,069,773
02 sept 20228.658.838.608.838.8313,507,868
01 sept 20228.698.728.538.618.6110,239,928
31 ago 20228.918.948.728.778.7713,428,563
30 ago 20228.749.058.718.838.8312,687,140
29 ago 20228.658.728.548.718.719,784,439
26 ago 20229.009.048.708.738.7313,024,963
25 ago 20229.099.108.928.988.988,066,807
24 ago 20228.999.038.859.019.018,744,124
23 ago 20228.819.078.799.019.0112,764,619
22 ago 20229.079.088.738.868.8614,048,713
19 ago 20229.249.319.089.119.1114,665,732
18 ago 20229.329.339.219.279.278,849,874
17 ago 20229.559.569.289.299.2910,393,556
16 ago 20229.509.559.479.509.5010,467,788
15 ago 20229.589.589.399.509.508,771,427
12 ago 20229.489.559.449.499.4912,528,431
11 ago 20229.439.479.359.419.4110,672,004
10 ago 20229.379.419.299.379.3713,943,593
09 ago 20229.459.459.309.329.329,605,755
08 ago 20229.369.499.319.429.4211,521,637
08 ago 20220.17 Dividendo
05 ago 20229.319.489.229.469.2914,815,469
04 ago 20229.349.369.209.319.1523,183,969
03 ago 20229.459.589.389.569.3913,340,734
02 ago 20229.339.499.319.439.2610,634,533
01 ago 20229.459.539.359.369.2011,635,134
29 jul 20229.399.549.359.499.3216,011,863
28 jul 20229.299.359.229.319.1518,164,826
27 jul 20229.289.329.169.219.0411,836,678
26 jul 20229.289.319.209.259.0813,463,248
25 jul 20229.039.368.999.289.1117,334,975
22 jul 20229.119.238.999.058.8915,440,486
21 jul 20229.109.348.949.189.0120,585,778
20 jul 20229.319.409.069.189.0117,265,071
19 jul 20228.829.268.809.199.0216,840,202
18 jul 20228.758.968.738.858.6913,375,916
15 jul 20228.598.708.468.698.5418,198,604
14 jul 20228.989.068.638.638.4719,568,582
13 jul 20229.189.278.969.018.8518,569,767
12 jul 20229.159.268.999.259.0920,193,807
11 jul 20229.269.419.219.259.0912,290,674
08 jul 20229.219.489.189.429.2514,666,573
07 jul 20229.209.319.169.239.0722,359,742
06 jul 20229.259.318.999.078.9118,064,453
05 jul 20229.419.519.109.158.9920,747,344
04 jul 20229.449.489.279.409.239,407,609
01 jul 20229.379.629.319.449.2714,670,107
30 jun 20229.599.609.269.439.2622,938,035
29 jun 20229.779.839.669.719.5411,825,004
28 jun 20229.939.989.829.849.6612,281,591
27 jun 20229.8210.019.779.839.6511,974,204
24 jun 20229.679.849.499.789.6014,536,752
23 jun 202210.0510.089.619.619.4419,178,080
22 jun 20229.9310.139.8110.059.8714,921,849
21 jun 20229.9110.149.8810.039.8512,242,719
20 jun 20229.669.929.599.879.6910,775,490
17 jun 20229.759.959.639.689.5032,741,436
16 jun 20229.869.909.529.579.4020,698,534
15 jun 20229.859.999.789.869.6920,948,513
14 jun 20229.509.729.419.629.4524,058,626
13 jun 20229.539.599.309.349.1729,423,607
10 jun 202210.1510.189.729.759.5824,117,752
09 jun 202210.4510.4710.1510.2110.0316,979,125
08 jun 202210.5310.5810.3610.4710.2815,909,592
07 jun 202210.4610.4910.3510.4610.2712,757,677
06 jun 202210.4110.5410.4110.4110.2211,996,924
03 jun 202210.5110.5310.3210.3510.1711,266,736
02 jun 202210.4310.4610.3810.4310.2413,690,119
01 jun 202210.7010.7410.3210.4010.2219,104,798
31 may 202210.4410.6410.4410.5210.3325,693,239
30 may 202210.4010.5710.3710.4710.2817,057,202
27 may 202210.1510.2310.0410.1910.0111,476,586
26 may 20229.9210.139.8810.129.9412,672,855
25 may 20229.9310.009.729.959.7716,741,488
24 may 20229.709.879.639.799.6115,658,762
23 may 20229.579.819.489.819.6417,585,357
20 may 20229.609.619.399.419.2415,432,312
19 may 20229.389.489.249.469.2915,001,777
18 may 20229.549.669.449.499.3217,105,357
*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...