ING Groep N.V. (INGVF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 27 jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 26 jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 25 jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 24 jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1,600 |
| 21 jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 100 |
| 20 jun 2024 | 16.26 | 16.26 | 16.20 | 16.20 | 16.20 | 3,700 |
| 18 jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 17 jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 14 jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2,400 |
| 13 jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 12 jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 600 |
| 11 jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 55,700 |
| 10 jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 07 jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 06 jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 05 jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 100 |
| 04 jun 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 100 |
| 03 jun 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 31 may 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 30 may 2024 | 17.65 | 17.66 | 17.65 | 17.66 | 17.66 | 341,400 |
| 29 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 4,500 |
| 28 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 24 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 23 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 22 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 21 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 20 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 17 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 16 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 15 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 300 |
| 14 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 13 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 6,600 |
| 10 may 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 09 may 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 08 may 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 600 |
| 07 may 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 6,100 |
| 06 may 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 400 |
| 03 may 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 200 |
| 02 may 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 874,900 |
| 01 may 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 30 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 29 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 26 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 25 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 24 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 24 abr 2024 | 0.809 Dividendo | |||||
| 23 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
| 22 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
| 19 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | 804,400 |
| 18 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
| 17 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
| 16 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
| 15 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | 200 |
| 12 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.62 | - |
| 11 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.62 | 500 |
| 10 abr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 15.82 | - |
| 09 abr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 15.82 | 700 |
| 08 abr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.25 | 301,000 |
| 05 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.12 | - |
| 04 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.12 | 100 |
| 03 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 15.83 | 200 |
| 02 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.73 | - |
| 01 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.73 | - |
| 28 mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.73 | 4,900 |
| 27 mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.25 | - |
| 26 mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.25 | 500 |
| 25 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.96 | - |
| 22 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.96 | - |
| 21 mar 2024 | 16.24 | 16.24 | 15.75 | 15.75 | 14.96 | 163,800 |
| 20 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.63 | - |
| 19 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.63 | - |
| 18 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.63 | 400 |
| 15 mar 2024 | 15.42 | 15.42 | 15.06 | 15.25 | 14.49 | 4,800 |
| 14 mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.51 | 1,200 |
| 13 mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.80 | 2,000 |
| 12 mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.39 | 4,500 |
| 11 mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.86 | 1,900 |
| 08 mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.86 | - |
| 07 mar 2024 | 14.55 | 14.59 | 14.54 | 14.59 | 13.86 | 1,600 |
| 06 mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
| 05 mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
| 04 mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
| 01 mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
| 29 feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
| 28 feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
| 27 feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | 700 |
| 26 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.25 | - |
| 23 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.25 | - |
| 22 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.25 | 1,400 |
| 21 feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.65 | - |
| 20 feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.65 | - |
| 16 feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.65 | - |
| 15 feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.65 | 5,800 |
| 14 feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.32 | 700 |
| 13 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | 12,000 |
| 12 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
| 09 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | 4,500 |
| 08 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
| 07 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.